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 27.20 27.20 27.00 27.00 8.5K
09:32 27.00 27.00 26.77 26.77 1.4K
09:34 26.89 26.89 26.89 26.89 1.2K
09:35 26.87 26.87 26.87 26.87 0.1K
09:36 26.87 26.87 26.87 26.87 0.5K
09:41 26.83 26.83 26.83 26.83 1.4K
09:42 26.92 26.92 26.92 26.92 0.2K
09:43 26.77 26.83 26.77 26.83 1.2K
09:44 26.82 26.87 26.82 26.87 3.1K
09:46 26.95 26.95 26.89 26.89 6.1K
09:47 26.99 26.99 26.99 26.99 0.9K
09:49 26.98 26.98 26.98 26.98 1.5K
09:50 27.02 27.16 27.02 27.16 1.6K
09:52 27.06 27.06 27.06 27.06 0.8K
09:53 27.06 27.06 27.06 27.06 0.4K
09:55 27.10 27.10 27.10 27.10 0.3K
09:57 27.03 27.03 27.03 27.03 0.4K
09:58 27.03 27.03 27.03 27.03 0.9K
10:00 27.08 27.08 27.08 27.08 0.6K
10:01 27.06 27.09 27.06 27.09 0.4K
10:02 27.05 27.05 27.05 27.05 6.8K
10:03 27.16 27.18 27.16 27.18 0.5K
10:04 27.20 27.20 27.20 27.20 0.7K
10:07 27.20 27.20 27.20 27.20 0.2K
10:08 27.20 27.20 27.20 27.20 0.3K
10:09 27.29 27.29 27.29 27.29 0.6K
10:11 27.21 27.21 27.17 27.19 2.2K
10:14 27.16 27.16 27.16 27.16 0.3K
10:15 27.19 27.24 27.19 27.23 1.1K
10:16 27.23 27.23 27.18 27.20 1.0K
10:17 27.19 27.19 27.19 27.19 0.6K
10:18 27.13 27.13 27.13 27.13 0.2K
10:20 27.23 27.23 27.23 27.23 0.9K
10:21 27.27 27.27 27.27 27.27 0.7K
10:22 27.19 27.19 27.18 27.18 1.4K
10:23 27.16 27.17 27.14 27.17 3.0K
10:24 27.22 27.24 27.22 27.24 0.7K
10:25 27.22 27.22 27.17 27.17 1.2K
10:26 27.17 27.17 27.17 27.17 0.4K
10:27 27.17 27.17 27.17 27.17 1.7K
10:29 27.23 27.23 27.23 27.23 0.2K
10:30 27.24 27.24 27.24 27.24 1.0K
10:32 27.20 27.22 27.20 27.22 1.4K
10:33 27.22 27.22 27.22 27.22 0.2K
10:34 27.21 27.21 27.20 27.20 1.3K
10:35 27.20 27.20 27.19 27.19 1.4K
10:36 27.20 27.23 27.20 27.23 1.4K
10:37 27.27 27.27 27.27 27.27 0.4K
10:38 27.27 27.27 27.27 27.27 0.4K
10:39 27.31 27.31 27.31 27.31 0.4K
10:40 27.28 27.28 27.23 27.23 1.2K
10:41 27.24 27.24 27.24 27.24 1.9K
10:46 27.31 27.31 27.31 27.31 1.5K
10:48 27.24 27.24 27.24 27.24 1.5K
10:50 27.24 27.24 27.21 27.24 0.6K
10:51 27.24 27.26 27.24 27.24 1.6K
10:52 27.24 27.24 27.24 27.24 0.2K
10:53 27.23 27.23 27.16 27.16 8.1K
10:54 27.12 27.12 27.12 27.12 1.5K
10:55 27.06 27.06 27.01 27.01 0.5K
10:56 27.01 27.05 27.00 27.05 2.6K
10:57 27.03 27.07 27.03 27.04 3.6K
11:01 27.06 27.06 27.06 27.06 0.2K
11:02 27.12 27.12 27.12 27.12 0.6K
11:04 27.12 27.12 27.12 27.12 1.2K
11:08 27.12 27.12 27.12 27.12 1.2K
11:12 27.21 27.21 27.17 27.17 1.8K
11:13 27.12 27.12 27.11 27.11 1.4K
11:14 27.08 27.08 27.08 27.08 1.0K
11:15 27.11 27.11 27.07 27.07 0.8K
11:19 27.10 27.14 27.10 27.14 20.1K
11:20 27.15 27.15 27.15 27.15 0.3K
11:22 27.11 27.11 27.11 27.11 1.1K
11:23 27.10 27.10 27.10 27.10 0.6K
11:25 27.12 27.13 27.12 27.13 0.6K
11:26 27.10 27.12 27.10 27.12 1.6K
11:28 27.01 27.01 27.01 27.01 0.9K
11:29 27.01 27.09 27.01 27.09 2.5K
11:30 27.12 27.12 27.06 27.06 2.2K
11:32 27.01 27.01 27.01 27.01 1.1K
11:35 26.98 26.98 26.98 26.98 0.4K
11:36 26.98 27.03 26.98 27.03 0.6K
11:37 27.06 27.06 27.01 27.01 11.2K
11:38 27.00 27.04 27.00 27.04 2.8K
11:39 27.10 27.10 27.10 27.10 4.7K
11:40 27.10 27.10 27.10 27.10 0.1K
11:41 27.10 27.10 27.09 27.09 0.9K
11:42 27.13 27.13 27.13 27.13 0.8K
11:44 27.12 27.13 27.09 27.09 0.8K
11:45 27.13 27.13 27.09 27.09 0.2K
11:46 27.09 27.10 27.09 27.10 3.9K
11:47 27.13 27.13 27.13 27.13 4.6K
11:48 27.15 27.19 27.15 27.19 4.3K
11:49 27.19 27.20 27.19 27.20 3.9K
11:50 27.20 27.20 27.20 27.20 1.3K
11:51 27.15 27.15 27.14 27.14 3.0K
11:52 27.13 27.14 27.13 27.14 7.2K
11:53 27.14 27.14 27.14 27.14 0.5K
11:54 27.15 27.15 27.15 27.15 0.6K
11:55 27.15 27.15 27.15 27.15 0.8K
11:56 27.07 27.11 27.07 27.11 2.7K
11:57 27.10 27.10 27.08 27.08 1.3K
11:58 27.08 27.08 27.06 27.06 4.0K
11:59 27.04 27.04 27.04 27.04 11.3K
12:00 27.03 27.06 27.03 27.06 4.4K
12:01 27.09 27.09 27.09 27.09 1.1K
12:02 27.12 27.12 27.12 27.12 0.5K
12:03 27.11 27.11 27.10 27.10 2.2K
12:04 27.07 27.10 27.07 27.08 8.3K
12:05 27.08 27.13 27.08 27.11 11.2K
12:06 27.09 27.09 27.05 27.05 7.4K
12:07 27.06 27.06 27.06 27.06 0.4K
12:08 27.06 27.06 27.06 27.06 0.4K
12:09 27.06 27.12 27.06 27.12 5.9K
12:11 27.06 27.06 27.06 27.06 0.5K
12:12 27.07 27.07 26.95 26.98 26.8K
12:14 26.86 26.86 26.86 26.86 2.8K
12:15 26.85 26.85 26.85 26.85 0.7K
12:17 26.76 26.78 26.76 26.78 1.4K
12:18 26.84 26.84 26.84 26.84 1.4K
12:19 26.84 26.84 26.84 26.84 0.2K
12:20 26.86 26.86 26.86 26.86 2.1K
12:21 26.86 26.86 26.76 26.76 24.9K
12:22 26.75 26.75 26.75 26.75 42.1K
12:23 26.75 26.75 26.70 26.70 9.7K
12:24 26.60 26.60 26.60 26.60 8.0K
12:25 26.45 26.45 26.39 26.39 5.8K
12:27 26.33 26.33 26.33 26.33 1.0K
12:28 26.32 26.32 26.32 26.32 0.4K
12:29 26.37 26.38 26.37 26.38 3.3K
12:30 26.41 26.42 26.41 26.42 2.1K
12:31 26.38 26.38 26.38 26.38 1.2K
12:32 26.36 26.40 26.36 26.40 2.1K
12:33 26.38 26.38 26.38 26.38 0.2K
12:34 26.37 26.37 26.36 26.36 1.4K
12:35 26.31 26.36 26.31 26.36 5.1K
12:36 26.36 26.36 26.36 26.36 1.8K
12:37 26.35 26.35 26.34 26.34 0.9K
12:38 26.34 26.34 26.34 26.34 0.4K
12:39 26.36 26.36 26.36 26.36 1.1K
12:40 26.36 26.40 26.36 26.40 1.2K
12:41 26.38 26.38 26.38 26.38 1.3K
12:43 26.38 26.38 26.38 26.38 0.2K
12:44 26.37 26.37 26.37 26.37 0.8K
12:45 26.37 26.37 26.37 26.37 0.2K
12:46 26.37 26.37 26.37 26.37 0.9K
12:47 26.37 26.37 26.37 26.37 9.1K
12:48 26.36 26.41 26.36 26.41 5.8K
12:50 26.38 26.38 26.38 26.38 0.9K
12:52 26.33 26.36 26.33 26.36 5.4K
12:54 26.36 26.36 26.36 26.36 0.7K
12:56 26.39 26.39 26.37 26.37 0.8K
12:58 26.42 26.51 26.42 26.51 3.6K
13:00 26.46 26.46 26.44 26.44 1.5K
13:01 26.45 26.45 26.45 26.45 1.0K
13:03 26.40 26.42 26.38 26.38 1.3K
13:04 26.41 26.41 26.41 26.41 0.9K
13:05 26.41 26.41 26.41 26.41 1.2K
13:06 26.39 26.39 26.35 26.38 5.6K
13:09 26.36 26.36 26.36 26.36 0.2K
13:10 26.36 26.36 26.36 26.36 0.2K
13:11 26.36 26.43 26.36 26.43 4.9K
13:15 26.44 26.44 26.44 26.44 0.7K
13:17 26.44 26.44 26.44 26.44 0.4K
13:18 26.46 26.46 26.46 26.46 1.4K
13:20 26.46 26.46 26.46 26.46 2.7K
13:22 26.47 26.47 26.47 26.47 1.3K
13:23 26.43 26.43 26.43 26.43 0.5K
13:25 26.43 26.43 26.40 26.43 1.4K
13:27 26.43 26.43 26.43 26.43 0.9K
13:28 26.43 26.43 26.43 26.43 2.9K
13:29 26.40 26.46 26.40 26.46 3.1K
13:30 26.45 26.45 26.45 26.45 1.7K
13:33 26.45 26.45 26.45 26.45 0.6K
13:36 26.43 26.43 26.43 26.43 0.2K
13:37 26.41 26.43 26.41 26.43 4.9K
13:38 26.41 26.43 26.40 26.40 9.1K
13:39 26.42 26.42 26.42 26.42 3.9K
13:40 26.38 26.38 26.35 26.35 2.1K
13:41 26.35 26.35 26.35 26.35 1.7K
13:42 26.35 26.35 26.35 26.35 0.3K
13:44 26.35 26.36 26.35 26.36 2.9K
13:45 26.37 26.42 26.37 26.42 1.6K
13:46 26.43 26.43 26.43 26.43 0.3K
13:47 26.43 26.46 26.43 26.46 4.1K
13:50 26.43 26.43 26.43 26.43 3.0K
13:54 26.44 26.44 26.41 26.41 2.1K
13:55 26.39 26.39 26.39 26.39 0.6K
13:57 26.42 26.42 26.38 26.38 2.2K
13:58 26.38 26.38 26.38 26.38 0.2K
13:59 26.39 26.39 26.35 26.35 5.0K
14:02 26.24 26.24 26.24 26.24 1.1K
14:03 26.28 26.28 26.28 26.28 1.4K
14:06 26.27 26.27 26.27 26.27 0.5K
14:08 26.25 26.25 26.25 26.25 0.3K
14:10 26.27 26.29 26.27 26.29 1.4K
14:11 26.27 26.27 26.27 26.27 0.1K
14:12 26.23 26.23 26.23 26.23 3.1K
14:13 26.20 26.20 26.20 26.20 0.5K
14:14 26.20 26.20 26.20 26.20 1.8K
14:16 26.19 26.19 26.15 26.15 1.7K
14:18 26.16 26.16 26.13 26.13 0.8K
14:19 26.13 26.13 26.13 26.13 2.3K
14:21 26.13 26.15 26.12 26.15 1.6K
14:22 26.15 26.15 26.15 26.15 0.6K
14:24 26.15 26.15 26.15 26.15 0.3K
14:25 26.15 26.18 26.14 26.18 5.2K
14:26 26.16 26.16 26.16 26.16 1.8K
14:27 26.15 26.15 26.15 26.15 1.2K
14:28 26.11 26.11 26.11 26.11 0.6K
14:30 26.11 26.12 26.11 26.11 2.1K
14:31 26.12 26.12 26.12 26.12 2.6K
14:32 26.12 26.12 26.12 26.12 1.0K
14:33 26.12 26.12 26.12 26.12 0.9K
14:37 26.13 26.13 26.10 26.10 0.4K
14:38 26.12 26.14 26.12 26.14 1.2K
14:39 26.14 26.15 26.14 26.14 1.7K
14:41 26.16 26.16 26.16 26.16 2.2K
14:42 26.18 26.23 26.18 26.22 4.9K
14:44 26.25 26.25 26.25 26.25 0.7K
14:46 26.25 26.27 26.25 26.25 0.9K
14:47 26.27 26.27 26.27 26.27 0.3K
14:48 26.28 26.34 26.28 26.34 4.1K
14:49 26.39 26.39 26.39 26.39 0.3K
14:50 26.38 26.39 26.35 26.39 1.5K
14:51 26.41 26.44 26.41 26.44 1.2K
14:52 26.49 26.49 26.46 26.46 0.3K
14:53 26.46 26.46 26.41 26.41 2.0K
14:55 26.41 26.41 26.32 26.35 4.5K
14:57 26.35 26.35 26.31 26.31 1.0K
14:58 26.31 26.31 26.24 26.25 11.5K
14:59 26.28 26.28 26.25 26.27 4.7K
15:00 26.24 26.27 26.24 26.27 2.2K
15:01 26.30 26.32 26.28 26.32 2.5K
15:02 26.30 26.33 26.30 26.33 0.4K
15:03 26.32 26.32 26.32 26.32 0.2K
15:04 26.33 26.42 26.33 26.42 2.2K
15:05 26.41 26.41 26.32 26.32 4.5K
15:07 26.33 26.33 26.33 26.33 2.4K
15:08 26.30 26.30 26.30 26.30 0.2K
15:09 26.31 26.31 26.31 26.31 0.2K
15:10 26.34 26.35 26.34 26.35 1.6K
15:11 26.38 26.38 26.38 26.38 0.2K
15:12 26.35 26.35 26.34 26.34 3.2K
15:13 26.34 26.34 26.32 26.32 3.5K
15:14 26.35 26.37 26.35 26.37 2.5K
15:15 26.37 26.40 26.37 26.40 27.2K
15:16 26.38 26.38 26.36 26.36 3.0K
15:17 26.35 26.35 26.35 26.35 2.2K
15:18 26.30 26.32 26.30 26.32 5.5K
15:19 26.33 26.33 26.32 26.32 4.8K
15:20 26.39 26.39 26.37 26.37 4.0K
15:21 26.35 26.39 26.35 26.39 1.4K
15:22 26.40 26.40 26.31 26.31 7.8K
15:23 26.31 26.31 26.26 26.26 2.0K
15:24 26.25 26.25 26.14 26.14 2.3K
15:25 26.16 26.16 26.16 26.16 0.7K
15:26 26.16 26.16 26.16 26.16 0.6K
15:27 26.18 26.21 26.18 26.21 5.4K
15:28 26.23 26.23 26.23 26.23 1.4K
15:29 26.23 26.23 26.21 26.21 1.3K
15:30 26.20 26.20 26.20 26.20 2.2K
15:31 26.25 26.29 26.25 26.29 3.6K
15:33 26.33 26.33 26.33 26.33 0.9K
15:34 26.28 26.30 26.28 26.30 1.9K
15:35 26.25 26.25 26.25 26.25 1.1K
15:36 26.25 26.25 26.25 26.25 1.3K
15:37 26.22 26.22 26.21 26.21 0.6K
15:38 26.21 26.21 26.21 26.21 2.0K
15:39 26.21 26.21 26.21 26.21 3.1K
15:40 26.20 26.25 26.20 26.25 11.5K
15:42 26.23 26.25 26.23 26.25 5.0K
15:43 26.24 26.24 26.20 26.22 4.7K
15:44 26.21 26.21 26.21 26.21 3.0K
15:45 26.21 26.22 26.20 26.21 3.3K
15:46 26.21 26.23 26.21 26.23 2.7K
15:47 26.24 26.26 26.24 26.26 2.0K
15:48 26.24 26.26 26.22 26.25 2.6K
15:49 26.25 26.26 26.24 26.26 4.8K
15:50 26.39 26.39 26.29 26.30 9.0K
15:51 26.32 26.32 26.30 26.31 3.8K
15:52 26.30 26.30 26.28 26.29 4.8K
15:53 26.26 26.27 26.26 26.26 3.8K
15:54 26.27 26.28 26.26 26.28 5.9K
15:55 26.31 26.32 26.30 26.30 11.5K
15:56 26.30 26.31 26.27 26.29 10.2K
15:57 26.27 26.27 26.26 26.27 18.1K
15:58 26.27 26.27 26.25 26.26 15.4K
15:59 26.26 26.31 26.26 26.29 29.7K
16:00 26.29 26.29 26.29 26.29 135.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available