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 26.19 26.28 26.19 26.28 8.3K
09:31 26.28 26.28 26.28 26.28 0.4K
09:32 26.28 26.29 26.28 26.29 3.0K
09:33 26.29 26.29 26.17 26.26 2.2K
09:34 26.25 26.25 26.09 26.19 1.6K
09:35 26.23 26.41 26.23 26.33 15.7K
09:36 26.33 26.33 26.26 26.29 4.0K
09:37 26.18 26.18 26.18 26.18 8.1K
09:38 26.05 26.05 26.05 26.05 0.2K
09:39 26.14 26.17 26.14 26.17 1.4K
09:40 26.17 26.17 26.17 26.17 0.2K
09:41 26.17 26.17 26.17 26.17 0.3K
09:42 26.31 26.31 26.29 26.29 1.5K
09:43 26.28 26.28 26.28 26.28 1.5K
09:46 26.35 26.35 26.35 26.35 1.7K
09:50 26.42 26.43 26.40 26.40 5.3K
09:52 26.54 26.54 26.54 26.54 0.4K
09:53 26.53 26.60 26.53 26.60 22.7K
09:54 26.59 26.59 26.59 26.59 2.2K
09:56 26.49 26.49 26.44 26.44 1.0K
09:57 26.41 26.41 26.38 26.38 1.5K
10:00 26.26 26.26 26.17 26.17 3.7K
10:01 26.21 26.21 26.21 26.21 0.4K
10:02 26.16 26.24 26.16 26.24 2.1K
10:03 26.28 26.28 26.28 26.28 1.1K
10:05 26.27 26.27 26.27 26.27 0.7K
10:06 26.23 26.23 26.23 26.23 6.4K
10:09 26.15 26.15 26.15 26.15 3.1K
10:10 26.17 26.17 26.17 26.17 0.5K
10:12 26.10 26.14 26.10 26.14 3.2K
10:13 26.10 26.13 26.10 26.13 1.6K
10:14 26.09 26.09 26.09 26.09 1.0K
10:16 26.04 26.04 26.00 26.00 9.5K
10:17 25.94 25.94 25.93 25.93 9.2K
10:18 25.88 25.89 25.88 25.88 5.2K
10:19 25.91 25.91 25.90 25.90 2.3K
10:20 25.83 25.83 25.83 25.83 0.7K
10:21 25.85 25.85 25.56 25.56 26.4K
10:22 25.64 25.64 25.64 25.64 1.0K
10:23 25.64 25.67 25.64 25.64 2.6K
10:24 25.72 25.72 25.69 25.69 0.6K
10:25 25.68 25.68 25.68 25.68 2.0K
10:27 25.68 25.68 25.68 25.68 0.1K
10:28 25.68 25.68 25.59 25.59 11.1K
10:29 25.59 25.63 25.59 25.62 1.4K
10:30 25.56 25.62 25.56 25.57 10.6K
10:31 25.60 25.60 25.58 25.58 1.8K
10:32 25.60 25.60 25.55 25.55 12.6K
10:33 25.60 25.60 25.54 25.60 2.7K
10:34 25.56 25.58 25.52 25.52 5.2K
10:35 25.56 25.57 25.53 25.57 3.2K
10:36 25.57 25.57 25.57 25.57 0.2K
10:37 25.57 25.61 25.57 25.57 5.3K
10:38 25.54 25.59 25.54 25.59 1.4K
10:39 25.59 25.59 25.59 25.59 0.4K
10:40 25.55 25.60 25.55 25.60 2.4K
10:41 25.60 25.62 25.57 25.62 1.4K
10:42 25.62 25.64 25.62 25.64 3.1K
10:43 25.59 25.59 25.59 25.59 1.2K
10:44 25.68 25.70 25.67 25.67 1.0K
10:45 25.68 25.68 25.67 25.67 1.7K
10:46 25.68 25.71 25.67 25.69 7.5K
10:47 25.65 25.65 25.64 25.64 4.2K
10:48 25.64 25.64 25.49 25.62 2.8K
10:49 25.78 25.80 25.78 25.80 1.9K
10:51 25.78 25.78 25.72 25.72 1.3K
10:52 25.72 25.72 25.68 25.68 2.4K
10:53 25.69 25.69 25.69 25.69 1.6K
10:54 25.74 25.74 25.74 25.74 0.9K
10:55 25.75 25.75 25.75 25.75 1.2K
10:58 25.72 25.72 25.72 25.72 1.3K
10:59 25.78 25.79 25.78 25.79 4.0K
11:00 25.73 25.73 25.73 25.73 1.1K
11:01 25.67 25.67 25.67 25.67 3.4K
11:02 25.65 25.68 25.65 25.68 3.1K
11:03 25.68 25.68 25.68 25.68 1.3K
11:04 25.70 25.71 25.70 25.71 1.6K
11:05 25.69 25.69 25.69 25.69 2.1K
11:06 25.69 25.69 25.69 25.69 0.3K
11:07 25.72 25.73 25.72 25.73 3.1K
11:09 25.81 25.81 25.81 25.81 1.5K
11:10 25.81 25.81 25.81 25.81 1.1K
11:11 25.81 25.81 25.81 25.81 2.9K
11:12 25.83 25.83 25.83 25.83 2.3K
11:14 25.73 25.75 25.70 25.70 15.8K
11:15 25.70 25.71 25.70 25.71 0.7K
11:16 25.71 25.71 25.69 25.69 5.4K
11:18 25.72 25.72 25.72 25.72 0.4K
11:20 25.72 25.72 25.70 25.70 7.4K
11:21 25.69 25.69 25.68 25.69 9.8K
11:22 25.69 25.71 25.69 25.70 0.9K
11:23 25.70 25.71 25.70 25.71 0.9K
11:24 25.69 25.69 25.68 25.68 3.4K
11:25 25.68 25.68 25.64 25.64 5.3K
11:26 25.64 25.66 25.57 25.57 20.8K
11:28 25.57 25.57 25.51 25.51 5.7K
11:29 25.53 25.53 25.50 25.50 1.5K
11:31 25.50 25.56 25.50 25.56 2.1K
11:32 25.53 25.54 25.53 25.53 1.7K
11:33 25.54 25.54 25.50 25.54 0.8K
11:34 25.54 25.54 25.52 25.54 1.6K
11:35 25.54 25.54 25.54 25.54 1.6K
11:36 25.54 25.54 25.44 25.44 7.3K
11:37 25.48 25.48 25.46 25.46 0.7K
11:38 25.46 25.46 25.46 25.46 0.9K
11:39 25.44 25.46 25.44 25.46 3.9K
11:40 25.46 25.47 25.44 25.47 3.9K
11:41 25.44 25.44 25.40 25.40 2.3K
11:42 25.39 25.41 25.38 25.38 1.7K
11:43 25.38 25.42 25.38 25.42 3.8K
11:44 25.43 25.47 25.43 25.46 3.1K
11:45 25.46 25.47 25.45 25.45 6.1K
11:46 25.45 25.48 25.45 25.48 4.5K
11:47 25.50 25.50 25.50 25.50 2.2K
11:48 25.55 25.55 25.47 25.47 3.2K
11:49 25.49 25.49 25.49 25.49 0.4K
11:50 25.55 25.55 25.54 25.54 2.0K
11:51 25.57 25.57 25.56 25.56 2.7K
11:53 25.54 25.54 25.54 25.54 3.1K
11:54 25.52 25.56 25.52 25.56 1.2K
11:55 25.57 25.57 25.57 25.57 1.4K
11:57 25.55 25.56 25.55 25.56 0.5K
11:58 25.57 25.59 25.56 25.56 2.9K
11:59 25.54 25.54 25.54 25.54 0.5K
12:00 25.57 25.58 25.57 25.58 1.2K
12:01 25.57 25.57 25.57 25.57 1.1K
12:03 25.61 25.68 25.61 25.68 2.3K
12:04 25.66 25.69 25.66 25.67 2.3K
12:05 25.69 25.69 25.67 25.67 1.4K
12:06 25.67 25.67 25.67 25.67 0.9K
12:07 25.67 25.70 25.67 25.70 0.6K
12:08 25.67 25.72 25.67 25.72 1.8K
12:09 25.70 25.70 25.68 25.68 2.4K
12:10 25.72 25.74 25.71 25.71 2.8K
12:11 25.72 25.72 25.66 25.66 8.6K
12:12 25.63 25.63 25.62 25.62 5.3K
12:13 25.62 25.62 25.62 25.62 0.6K
12:14 25.63 25.66 25.63 25.65 1.7K
12:15 25.64 25.64 25.64 25.64 5.7K
12:16 25.64 25.64 25.64 25.64 1.8K
12:17 25.64 25.64 25.61 25.64 6.6K
12:18 25.64 25.65 25.64 25.64 1.3K
12:19 25.64 25.67 25.63 25.67 5.6K
12:20 25.70 25.70 25.69 25.69 0.7K
12:21 25.68 25.69 25.68 25.69 0.5K
12:22 25.72 25.73 25.72 25.73 2.7K
12:23 25.76 25.81 25.76 25.81 0.6K
12:24 25.78 25.78 25.78 25.78 1.2K
12:26 25.83 25.83 25.78 25.80 4.8K
12:27 25.78 25.84 25.78 25.84 4.6K
12:28 25.83 25.83 25.80 25.83 1.6K
12:29 25.83 25.86 25.83 25.86 0.4K
12:30 25.83 25.89 25.83 25.85 2.1K
12:31 25.85 25.85 25.84 25.84 1.0K
12:32 25.86 25.91 25.86 25.91 1.3K
12:33 25.92 25.97 25.92 25.97 2.3K
12:34 25.94 25.94 25.94 25.94 0.1K
12:35 25.98 25.98 25.98 25.98 1.5K
12:36 26.00 26.00 26.00 26.00 1.2K
12:37 26.01 26.01 26.01 26.01 0.2K
12:38 26.06 26.07 26.06 26.07 2.5K
12:39 26.05 26.05 26.01 26.01 4.0K
12:40 26.01 26.02 25.98 26.01 2.8K
12:41 26.01 26.01 26.01 26.01 0.3K
12:42 25.99 25.99 25.99 25.99 0.8K
12:43 26.04 26.04 26.02 26.02 1.9K
12:44 26.02 26.06 26.02 26.06 1.8K
12:45 26.05 26.05 26.03 26.03 2.2K
12:46 26.04 26.06 26.04 26.06 0.7K
12:47 26.06 26.06 25.99 25.99 1.5K
12:49 25.98 25.98 25.98 25.98 0.8K
12:50 25.96 25.96 25.96 25.96 0.6K
12:51 25.95 25.95 25.95 25.95 0.5K
12:52 26.01 26.07 26.01 26.07 4.7K
12:53 26.07 26.10 26.07 26.10 1.4K
12:54 26.16 26.16 26.16 26.16 0.4K
12:56 26.06 26.15 26.06 26.08 2.3K
12:57 26.07 26.08 26.07 26.08 1.7K
12:58 26.08 26.08 25.96 25.96 3.4K
12:59 25.97 25.98 25.97 25.98 1.8K
13:01 26.06 26.10 26.04 26.10 4.4K
13:03 26.16 26.16 26.16 26.16 1.9K
13:04 26.25 26.26 26.25 26.26 2.3K
13:05 26.30 26.32 26.27 26.32 1.4K
13:06 26.30 26.30 26.28 26.28 3.3K
13:08 26.31 26.31 26.31 26.31 1.0K
13:09 26.28 26.28 26.24 26.24 2.7K
13:10 26.27 26.28 26.27 26.28 1.6K
13:11 26.27 26.27 26.19 26.19 3.1K
13:12 26.19 26.20 26.15 26.20 11.2K
13:13 26.21 26.25 26.19 26.25 3.0K
13:14 26.25 26.26 26.25 26.26 1.2K
13:16 26.27 26.27 26.27 26.27 0.8K
13:17 26.27 26.27 26.26 26.26 2.3K
13:19 26.25 26.29 26.25 26.29 1.2K
13:20 26.36 26.36 26.36 26.36 3.3K
13:21 26.39 26.39 26.34 26.34 2.9K
13:22 26.28 26.28 26.28 26.28 0.7K
13:23 26.34 26.34 26.29 26.29 2.3K
13:24 26.29 26.29 26.28 26.28 1.0K
13:25 26.26 26.26 26.26 26.26 0.7K
13:26 26.22 26.22 26.22 26.22 0.3K
13:27 26.26 26.26 26.26 26.26 0.6K
13:28 26.26 26.26 26.26 26.26 0.2K
13:29 26.26 26.26 26.20 26.20 1.1K
13:30 26.23 26.23 26.23 26.23 0.8K
13:31 26.22 26.27 26.20 26.27 4.9K
13:32 26.33 26.39 26.31 26.39 4.2K
13:33 26.38 26.38 26.35 26.35 1.4K
13:34 26.35 26.35 26.29 26.29 1.4K
13:35 26.29 26.29 26.29 26.29 0.3K
13:36 26.25 26.25 26.25 26.25 1.4K
13:37 26.27 26.31 26.27 26.31 2.8K
13:38 26.33 26.35 26.33 26.34 2.5K
13:39 26.33 26.33 26.33 26.33 0.8K
13:41 26.33 26.36 26.32 26.33 1.7K
13:42 26.37 26.42 26.37 26.42 4.4K
13:43 26.45 26.45 26.40 26.40 3.7K
13:44 26.38 26.38 26.38 26.38 0.7K
13:45 26.43 26.43 26.42 26.42 1.5K
13:46 26.42 26.42 26.42 26.42 0.6K
13:47 26.44 26.48 26.44 26.48 2.0K
13:48 26.46 26.46 26.46 26.46 1.7K
13:49 26.49 26.50 26.49 26.49 0.8K
13:50 26.45 26.45 26.45 26.45 1.2K
13:51 26.46 26.46 26.46 26.46 0.5K
13:52 26.45 26.50 26.45 26.49 3.6K
13:53 26.47 26.51 26.47 26.51 2.1K
13:54 26.48 26.50 26.48 26.50 0.7K
13:55 26.49 26.53 26.49 26.50 2.7K
13:56 26.50 26.50 26.50 26.50 0.6K
13:57 26.50 26.50 26.50 26.50 1.1K
13:58 26.52 26.52 26.52 26.52 1.5K
13:59 26.51 26.51 26.48 26.48 22.8K
14:00 26.50 26.50 26.41 26.41 2.7K
14:01 26.41 26.41 26.41 26.41 0.5K
14:02 26.42 26.42 26.42 26.42 0.3K
14:03 26.38 26.40 26.38 26.40 1.1K
14:04 26.39 26.39 26.37 26.37 1.8K
14:05 26.39 26.39 26.39 26.39 0.7K
14:06 26.39 26.39 26.39 26.39 0.9K
14:07 26.37 26.37 26.37 26.37 1.5K
14:08 26.40 26.43 26.40 26.43 4.9K
14:09 26.43 26.45 26.43 26.45 2.8K
14:11 26.43 26.43 26.43 26.43 0.8K
14:13 26.47 26.47 26.47 26.47 1.6K
14:14 26.47 26.47 26.46 26.46 1.4K
14:17 26.44 26.44 26.44 26.44 0.4K
14:19 26.44 26.45 26.44 26.45 0.8K
14:20 26.45 26.45 26.45 26.45 0.4K
14:21 26.47 26.47 26.47 26.47 3.7K
14:22 26.49 26.59 26.49 26.57 3.4K
14:23 26.62 26.62 26.62 26.62 0.4K
14:24 26.62 26.62 26.58 26.61 3.1K
14:25 26.61 26.61 26.61 26.61 1.1K
14:26 26.61 26.61 26.61 26.61 2.2K
14:28 26.61 26.62 26.61 26.62 0.6K
14:29 26.65 26.65 26.65 26.65 1.3K
14:30 26.67 26.67 26.67 26.67 5.2K
14:31 26.68 26.68 26.61 26.64 4.1K
14:33 26.64 26.64 26.64 26.64 0.7K
14:34 26.64 26.64 26.64 26.64 0.4K
14:35 26.63 26.63 26.63 26.63 0.4K
14:36 26.63 26.63 26.58 26.58 19.4K
14:37 26.59 26.59 26.59 26.59 0.3K
14:38 26.63 26.65 26.63 26.65 2.4K
14:40 26.62 26.62 26.62 26.62 0.7K
14:42 26.63 26.63 26.60 26.60 1.2K
14:43 26.61 26.61 26.61 26.61 3.3K
14:44 26.58 26.58 26.58 26.58 2.5K
14:45 26.55 26.55 26.55 26.55 1.6K
14:46 26.55 26.57 26.55 26.57 1.9K
14:47 26.53 26.53 26.53 26.53 1.6K
14:48 26.53 26.53 26.53 26.53 0.7K
14:49 26.52 26.52 26.52 26.52 0.8K
14:50 26.49 26.51 26.49 26.51 1.3K
14:51 26.53 26.53 26.53 26.53 2.4K
14:55 26.52 26.52 26.52 26.52 0.8K
14:56 26.52 26.52 26.47 26.47 3.6K
14:57 26.46 26.46 26.45 26.46 0.8K
14:58 26.46 26.46 26.46 26.46 2.2K
14:59 26.46 26.47 26.46 26.47 2.7K
15:00 26.48 26.48 26.45 26.45 2.4K
15:01 26.43 26.43 26.43 26.43 0.8K
15:03 26.42 26.42 26.40 26.40 2.5K
15:06 26.42 26.42 26.42 26.42 2.3K
15:07 26.44 26.44 26.44 26.44 1.5K
15:08 26.45 26.45 26.44 26.44 0.9K
15:09 26.47 26.47 26.47 26.47 7.8K
15:10 26.46 26.47 26.46 26.47 1.1K
15:11 26.47 26.48 26.47 26.48 1.6K
15:12 26.50 26.50 26.50 26.50 0.5K
15:13 26.48 26.48 26.48 26.48 1.4K
15:14 26.49 26.49 26.49 26.49 0.4K
15:15 26.50 26.50 26.44 26.44 3.6K
15:16 26.47 26.47 26.47 26.47 1.4K
15:17 26.47 26.47 26.47 26.47 0.8K
15:18 26.47 26.48 26.47 26.48 1.8K
15:19 26.50 26.56 26.50 26.56 4.1K
15:20 26.56 26.56 26.55 26.55 1.0K
15:21 26.55 26.55 26.55 26.55 1.2K
15:22 26.55 26.55 26.52 26.52 2.9K
15:23 26.52 26.52 26.50 26.52 3.4K
15:24 26.48 26.48 26.43 26.45 1.4K
15:25 26.46 26.46 26.44 26.44 1.5K
15:26 26.41 26.42 26.39 26.39 2.0K
15:27 26.41 26.44 26.41 26.43 7.1K
15:29 26.45 26.48 26.44 26.44 4.4K
15:30 26.44 26.48 26.44 26.48 3.5K
15:31 26.48 26.50 26.48 26.49 2.4K
15:32 26.53 26.53 26.53 26.53 0.9K
15:33 26.53 26.53 26.49 26.49 1.5K
15:34 26.52 26.57 26.52 26.57 4.7K
15:35 26.54 26.54 26.46 26.48 9.4K
15:36 26.42 26.42 26.42 26.42 1.8K
15:37 26.40 26.40 26.40 26.40 0.8K
15:38 26.41 26.41 26.41 26.41 1.8K
15:39 26.42 26.42 26.42 26.42 3.4K
15:40 26.41 26.41 26.40 26.40 2.5K
15:41 26.40 26.40 26.40 26.40 1.1K
15:42 26.40 26.41 26.40 26.41 8.4K
15:43 26.41 26.45 26.41 26.45 6.3K
15:44 26.46 26.46 26.44 26.45 4.4K
15:45 26.44 26.46 26.42 26.42 8.0K
15:46 26.43 26.43 26.42 26.42 4.7K
15:47 26.42 26.42 26.42 26.42 3.2K
15:48 26.42 26.44 26.42 26.44 8.3K
15:49 26.45 26.46 26.44 26.46 9.3K
15:50 26.45 26.45 26.44 26.44 1.2K
15:51 26.42 26.42 26.41 26.41 8.5K
15:52 26.41 26.41 26.36 26.36 5.0K
15:53 26.38 26.38 26.36 26.36 7.6K
15:54 26.36 26.36 26.34 26.35 16.9K
15:55 26.38 26.38 26.31 26.32 12.0K
15:56 26.31 26.32 26.27 26.27 14.6K
15:57 26.27 26.28 26.26 26.27 8.2K
15:58 26.26 26.28 26.26 26.28 24.4K
15:59 26.28 26.28 26.19 26.19 28.4K
16:00 26.19 26.20 26.19 26.20 142.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available