Universal Technical Institute

UTI
🏛️ usa →
30.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.65 26.66 26.43 26.66 6.3K
09:31 26.57 26.57 26.50 26.50 1.2K
09:32 26.55 26.55 26.47 26.47 0.5K
09:33 26.33 26.38 26.33 26.38 2.7K
09:34 26.40 26.40 26.40 26.40 0.6K
09:35 26.38 26.38 26.37 26.37 0.9K
09:36 26.49 26.49 26.27 26.48 7.9K
09:38 26.46 26.48 26.46 26.48 0.2K
09:39 26.41 26.52 26.41 26.52 3.7K
09:40 26.40 26.40 26.39 26.39 1.1K
09:41 26.43 26.43 26.27 26.27 3.1K
09:42 26.22 26.22 26.22 26.22 0.5K
09:43 26.19 26.28 26.19 26.28 1.0K
09:44 26.22 26.28 26.22 26.28 0.8K
09:45 26.28 26.28 26.28 26.28 1.2K
09:48 26.38 26.38 26.38 26.38 2.1K
09:49 26.40 26.46 26.40 26.42 12.8K
09:50 26.43 26.45 26.43 26.45 0.7K
09:51 26.42 26.42 26.42 26.42 0.4K
09:52 26.47 26.49 26.44 26.44 7.5K
09:53 26.49 26.52 26.45 26.45 7.6K
09:54 26.45 26.50 26.44 26.50 1.3K
09:55 26.50 26.62 26.49 26.62 2.7K
09:57 26.60 26.60 26.60 26.60 5.2K
09:58 26.60 26.60 26.60 26.60 0.6K
10:00 26.60 26.60 26.55 26.55 3.7K
10:01 26.58 26.64 26.58 26.64 1.8K
10:02 26.63 26.66 26.63 26.66 0.7K
10:03 26.61 26.61 26.61 26.61 1.1K
10:04 26.67 26.67 26.67 26.67 0.6K
10:05 26.69 26.69 26.69 26.69 5.5K
10:06 26.69 26.69 26.62 26.63 1.2K
10:07 26.63 26.63 26.59 26.59 1.8K
10:08 26.60 26.60 26.60 26.60 0.6K
10:09 26.61 26.61 26.61 26.61 0.1K
10:10 26.55 26.55 26.54 26.54 0.4K
10:11 26.61 26.61 26.54 26.56 3.4K
10:12 26.58 26.67 26.58 26.66 2.2K
10:14 26.67 26.67 26.67 26.67 0.5K
10:15 26.67 26.67 26.67 26.67 0.4K
10:16 26.67 26.67 26.60 26.60 1.1K
10:17 26.60 26.60 26.47 26.47 6.8K
10:18 26.49 26.50 26.47 26.47 7.7K
10:19 26.43 26.45 26.43 26.45 1.1K
10:20 26.44 26.49 26.44 26.49 1.4K
10:21 26.45 26.45 26.44 26.44 8.2K
10:22 26.44 26.47 26.39 26.47 3.4K
10:23 26.44 26.48 26.44 26.48 0.6K
10:24 26.41 26.41 26.41 26.41 0.8K
10:25 26.47 26.47 26.39 26.39 0.9K
10:26 26.44 26.44 26.44 26.44 0.2K
10:27 26.47 26.47 26.47 26.47 1.1K
10:28 26.57 26.61 26.57 26.60 0.9K
10:29 26.60 26.60 26.58 26.58 1.2K
10:30 26.58 26.59 26.58 26.59 1.7K
10:31 26.59 26.62 26.59 26.62 1.0K
10:32 26.63 26.63 26.60 26.60 0.8K
10:33 26.63 26.63 26.61 26.61 0.6K
10:34 26.63 26.63 26.63 26.63 0.4K
10:35 26.63 26.63 26.63 26.63 0.8K
10:36 26.65 26.65 26.65 26.65 0.6K
10:38 26.58 26.58 26.58 26.58 2.1K
10:39 26.55 26.55 26.55 26.55 0.5K
10:41 26.52 26.53 26.52 26.53 0.7K
10:42 26.47 26.53 26.47 26.47 1.4K
10:43 26.52 26.52 26.52 26.52 0.7K
10:44 26.46 26.47 26.44 26.47 2.9K
10:48 26.48 26.48 26.48 26.48 0.5K
10:49 26.42 26.42 26.42 26.42 0.3K
10:50 26.42 26.42 26.42 26.42 1.2K
10:51 26.42 26.42 26.42 26.42 1.5K
10:52 26.40 26.40 26.40 26.40 0.8K
10:55 26.39 26.39 26.34 26.34 1.5K
10:58 26.39 26.39 26.39 26.39 0.7K
10:59 26.41 26.43 26.41 26.43 2.7K
11:00 26.47 26.51 26.47 26.51 1.2K
11:01 26.52 26.52 26.47 26.47 1.1K
11:02 26.50 26.50 26.50 26.50 1.5K
11:04 26.46 26.46 26.46 26.46 0.5K
11:05 26.46 26.46 26.46 26.46 1.2K
11:06 26.39 26.39 26.39 26.39 0.5K
11:07 26.40 26.40 26.40 26.40 1.9K
11:09 26.36 26.36 26.36 26.36 0.4K
11:11 26.34 26.40 26.33 26.37 4.7K
11:12 26.43 26.43 26.43 26.43 0.7K
11:13 26.46 26.48 26.46 26.48 2.9K
11:16 26.51 26.57 26.51 26.57 2.1K
11:17 26.50 26.50 26.47 26.47 1.7K
11:18 26.47 26.47 26.47 26.47 0.2K
11:19 26.43 26.43 26.40 26.40 1.5K
11:22 26.42 26.42 26.42 26.42 2.0K
11:25 26.41 26.41 26.41 26.41 0.3K
11:28 26.41 26.41 26.37 26.37 2.5K
11:29 26.35 26.35 26.35 26.35 0.7K
11:30 26.31 26.31 26.31 26.31 2.9K
11:31 26.30 26.30 26.30 26.30 0.5K
11:32 26.27 26.27 26.27 26.27 0.3K
11:33 26.25 26.25 26.25 26.25 0.3K
11:34 26.22 26.22 26.22 26.22 1.6K
11:35 26.28 26.28 26.28 26.28 1.5K
11:36 26.35 26.35 26.34 26.34 0.5K
11:37 26.34 26.37 26.34 26.37 1.0K
11:40 26.41 26.44 26.41 26.44 1.2K
11:42 26.37 26.37 26.37 26.37 2.5K
11:44 26.42 26.42 26.42 26.42 0.7K
11:45 26.40 26.40 26.40 26.40 0.4K
11:46 26.42 26.42 26.35 26.39 1.0K
11:47 26.39 26.39 26.39 26.39 0.1K
11:48 26.33 26.33 26.33 26.33 0.8K
11:52 26.43 26.43 26.39 26.39 1.6K
11:53 26.43 26.45 26.43 26.45 1.5K
11:55 26.45 26.48 26.45 26.46 1.7K
11:56 26.47 26.47 26.47 26.47 0.5K
11:57 26.50 26.50 26.50 26.50 0.4K
11:58 26.49 26.49 26.49 26.49 0.4K
11:59 26.44 26.44 26.44 26.44 0.9K
12:00 26.47 26.47 26.47 26.47 0.3K
12:01 26.44 26.47 26.43 26.47 1.2K
12:03 26.47 26.47 26.47 26.47 0.4K
12:04 26.47 26.47 26.47 26.47 0.2K
12:05 26.47 26.47 26.47 26.47 0.7K
12:06 26.47 26.47 26.47 26.47 0.1K
12:07 26.43 26.43 26.36 26.36 3.5K
12:08 26.39 26.39 26.39 26.39 1.1K
12:10 26.42 26.45 26.42 26.45 1.7K
12:13 26.41 26.41 26.40 26.40 1.0K
12:17 26.40 26.43 26.40 26.43 0.3K
12:18 26.42 26.42 26.42 26.42 1.1K
12:19 26.45 26.45 26.45 26.45 1.8K
12:20 26.45 26.47 26.45 26.47 1.3K
12:21 26.54 26.54 26.54 26.54 0.6K
12:23 26.49 26.49 26.49 26.49 0.2K
12:25 26.54 26.54 26.54 26.54 0.7K
12:26 26.49 26.49 26.49 26.49 0.2K
12:27 26.60 26.60 26.60 26.60 1.2K
12:28 26.61 26.65 26.61 26.65 1.9K
12:29 26.63 26.63 26.62 26.62 0.7K
12:30 26.62 26.62 26.62 26.62 0.2K
12:31 26.62 26.62 26.58 26.59 1.4K
12:32 26.59 26.59 26.59 26.59 1.0K
12:33 26.57 26.57 26.57 26.57 0.1K
12:34 26.55 26.55 26.55 26.55 0.4K
12:36 26.57 26.60 26.57 26.60 2.3K
12:40 26.63 26.63 26.63 26.63 0.4K
12:41 26.64 26.64 26.60 26.62 4.3K
12:42 26.57 26.57 26.57 26.57 0.5K
12:43 26.59 26.59 26.59 26.59 0.9K
12:44 26.61 26.64 26.61 26.64 1.5K
12:47 26.72 26.72 26.72 26.72 0.3K
12:48 26.72 26.72 26.72 26.72 1.3K
12:51 26.67 26.67 26.67 26.67 0.3K
12:52 26.66 26.66 26.66 26.66 0.5K
12:53 26.63 26.63 26.63 26.63 0.7K
12:54 26.69 26.69 26.66 26.66 1.1K
12:55 26.67 26.67 26.67 26.67 1.7K
12:57 26.61 26.61 26.61 26.61 0.6K
12:58 26.59 26.59 26.59 26.59 0.4K
12:59 26.60 26.60 26.60 26.60 1.4K
13:00 26.59 26.59 26.59 26.59 1.0K
13:01 26.62 26.67 26.62 26.67 1.4K
13:03 26.69 26.69 26.69 26.69 0.1K
13:04 26.71 26.71 26.71 26.71 0.8K
13:05 26.67 26.67 26.67 26.67 4.6K
13:07 26.68 26.68 26.68 26.68 0.5K
13:08 26.61 26.61 26.61 26.61 1.0K
13:09 26.69 26.69 26.69 26.69 0.2K
13:10 26.69 26.69 26.69 26.69 0.2K
13:11 26.75 26.75 26.75 26.75 0.4K
13:12 26.75 26.75 26.73 26.73 1.2K
13:14 26.76 26.76 26.76 26.76 0.6K
13:15 26.76 26.76 26.76 26.76 0.9K
13:16 26.76 26.76 26.76 26.76 1.7K
13:17 26.70 26.71 26.68 26.68 2.1K
13:18 26.68 26.68 26.68 26.68 0.5K
13:19 26.69 26.75 26.69 26.75 1.6K
13:20 26.74 26.74 26.74 26.74 0.9K
13:21 26.74 26.76 26.74 26.76 1.3K
13:22 26.76 26.76 26.73 26.73 1.8K
13:24 26.73 26.73 26.73 26.73 2.2K
13:27 26.79 26.79 26.79 26.79 0.5K
13:28 26.78 26.78 26.78 26.78 0.2K
13:29 26.81 26.83 26.81 26.83 1.2K
13:30 26.80 26.80 26.80 26.80 1.5K
13:32 26.79 26.79 26.79 26.79 3.2K
13:34 26.90 26.90 26.90 26.90 1.3K
13:35 26.88 26.88 26.87 26.88 10.8K
13:36 26.88 26.88 26.88 26.88 0.1K
13:37 26.83 26.86 26.82 26.86 4.8K
13:40 26.92 26.92 26.91 26.91 2.0K
13:41 26.91 26.91 26.91 26.91 0.5K
13:44 26.93 26.93 26.93 26.93 1.3K
13:46 26.99 26.99 26.99 26.99 1.0K
13:48 26.99 26.99 26.99 26.99 0.4K
13:49 26.99 26.99 26.99 26.99 0.4K
13:50 26.99 26.99 26.96 26.96 1.0K
13:51 26.96 26.98 26.96 26.98 0.6K
13:52 27.00 27.02 27.00 27.02 0.6K
13:53 26.99 27.01 26.99 27.01 2.6K
13:55 27.02 27.02 27.02 27.02 1.1K
13:56 27.04 27.04 27.04 27.04 0.2K
13:57 27.05 27.06 27.05 27.06 2.0K
13:58 27.08 27.08 27.07 27.08 13.5K
13:59 27.06 27.06 27.06 27.06 2.3K
14:00 27.04 27.04 27.04 27.04 0.4K
14:01 27.05 27.05 27.05 27.05 7.2K
14:02 27.08 27.10 27.08 27.10 2.0K
14:04 27.15 27.15 27.15 27.15 1.7K
14:07 27.19 27.19 27.19 27.19 0.9K
14:10 27.21 27.21 27.20 27.20 0.9K
14:12 27.24 27.27 27.24 27.27 1.7K
14:14 27.26 27.27 27.26 27.27 0.7K
14:15 27.29 27.29 27.29 27.29 2.2K
14:16 27.34 27.34 27.34 27.34 0.2K
14:17 27.34 27.34 27.34 27.34 0.2K
14:18 27.34 27.38 27.33 27.38 4.4K
14:21 27.38 27.38 27.38 27.38 1.3K
14:22 27.42 27.42 27.42 27.42 0.2K
14:23 27.42 27.42 27.42 27.42 1.1K
14:24 27.41 27.41 27.38 27.38 2.0K
14:25 27.40 27.40 27.40 27.40 0.2K
14:26 27.40 27.40 27.36 27.36 3.7K
14:27 27.32 27.35 27.32 27.35 0.8K
14:28 27.38 27.38 27.38 27.38 0.9K
14:29 27.32 27.33 27.32 27.33 2.4K
14:30 27.33 27.34 27.33 27.34 1.3K
14:31 27.27 27.27 27.27 27.27 1.1K
14:33 27.26 27.26 27.26 27.26 0.2K
14:34 27.29 27.29 27.29 27.29 0.3K
14:35 27.28 27.28 27.28 27.28 1.3K
14:36 27.30 27.30 27.30 27.30 1.5K
14:37 27.32 27.32 27.32 27.32 0.7K
14:38 27.32 27.32 27.32 27.32 0.6K
14:39 27.30 27.30 27.30 27.30 1.2K
14:40 27.37 27.37 27.36 27.36 26.7K
14:41 27.39 27.41 27.39 27.39 1.9K
14:43 27.42 27.42 27.42 27.42 0.6K
14:44 27.39 27.43 27.39 27.42 0.8K
14:45 27.44 27.44 27.44 27.44 0.3K
14:46 27.44 27.45 27.44 27.45 2.5K
14:47 27.47 27.47 27.43 27.43 1.5K
14:48 27.42 27.42 27.42 27.42 2.3K
14:49 27.41 27.41 27.38 27.38 3.2K
14:50 27.38 27.38 27.35 27.38 3.4K
14:51 27.34 27.39 27.34 27.39 1.1K
14:52 27.36 27.36 27.36 27.36 0.9K
14:53 27.35 27.38 27.35 27.38 0.7K
14:54 27.38 27.38 27.38 27.38 1.0K
14:55 27.39 27.41 27.39 27.41 2.3K
14:58 27.41 27.41 27.41 27.41 1.0K
14:59 27.40 27.40 27.40 27.40 0.3K
15:00 27.43 27.43 27.43 27.43 1.0K
15:02 27.41 27.44 27.41 27.44 0.9K
15:03 27.39 27.41 27.36 27.36 6.1K
15:04 27.34 27.34 27.32 27.32 2.7K
15:05 27.32 27.32 27.32 27.32 0.4K
15:06 27.34 27.34 27.34 27.34 2.7K
15:07 27.33 27.33 27.33 27.33 0.5K
15:08 27.33 27.34 27.33 27.34 0.7K
15:10 27.30 27.31 27.27 27.30 5.1K
15:12 27.27 27.29 27.27 27.29 3.6K
15:14 27.24 27.24 27.24 27.24 0.8K
15:15 27.24 27.26 27.24 27.26 2.0K
15:17 27.28 27.28 27.28 27.28 1.1K
15:18 27.28 27.28 27.28 27.28 0.1K
15:19 27.26 27.28 27.26 27.28 1.1K
15:20 27.27 27.27 27.27 27.27 0.5K
15:21 27.34 27.34 27.34 27.34 4.0K
15:22 27.37 27.37 27.37 27.37 1.0K
15:23 27.42 27.42 27.40 27.40 0.6K
15:24 27.39 27.42 27.39 27.42 1.1K
15:25 27.38 27.38 27.37 27.37 1.6K
15:26 27.35 27.35 27.35 27.35 1.9K
15:28 27.38 27.38 27.35 27.35 4.0K
15:29 27.33 27.33 27.33 27.33 1.0K
15:30 27.33 27.33 27.30 27.31 2.3K
15:31 27.27 27.27 27.18 27.18 1.5K
15:32 27.18 27.18 27.14 27.14 2.8K
15:33 27.10 27.10 27.10 27.10 0.8K
15:34 27.07 27.07 27.07 27.07 0.4K
15:35 27.11 27.13 27.08 27.12 4.9K
15:36 27.15 27.15 27.13 27.13 0.7K
15:37 27.14 27.16 27.14 27.16 1.9K
15:38 27.13 27.14 27.13 27.14 1.5K
15:39 27.15 27.15 27.15 27.15 1.2K
15:40 27.14 27.14 27.12 27.12 1.3K
15:41 27.12 27.13 27.12 27.13 0.6K
15:42 27.13 27.16 27.13 27.16 2.8K
15:43 27.17 27.24 27.17 27.22 2.3K
15:44 27.22 27.26 27.20 27.26 3.5K
15:45 27.24 27.24 27.23 27.23 1.8K
15:46 27.24 27.24 27.20 27.20 4.9K
15:47 27.18 27.19 27.17 27.19 4.4K
15:48 27.19 27.19 27.13 27.13 2.7K
15:49 27.14 27.21 27.14 27.21 4.0K
15:50 27.29 27.29 27.18 27.18 11.2K
15:51 27.18 27.19 27.17 27.17 6.0K
15:52 27.18 27.21 27.18 27.21 9.5K
15:53 27.20 27.20 27.16 27.18 7.6K
15:54 27.19 27.24 27.19 27.23 7.4K
15:55 27.23 27.23 27.21 27.22 7.2K
15:56 27.23 27.23 27.20 27.22 8.8K
15:57 27.20 27.23 27.20 27.23 8.1K
15:58 27.23 27.28 27.23 27.26 32.5K
15:59 27.26 27.26 27.04 27.06 40.3K
16:00 27.07 27.07 27.07 27.07 168.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available