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 27.29 27.29 27.22 27.22 12.9K
09:31 27.22 27.38 27.04 27.38 17.7K
09:32 27.44 27.61 27.44 27.53 2.7K
09:33 27.53 27.53 27.30 27.44 3.0K
09:34 27.46 27.46 27.46 27.46 1.5K
09:38 27.02 27.02 27.02 27.02 6.8K
09:40 26.90 26.90 26.90 26.90 2.1K
09:44 27.02 27.02 27.02 27.02 1.6K
09:49 26.78 26.89 26.78 26.89 2.7K
09:52 26.90 26.90 26.90 26.90 3.8K
09:53 26.90 26.90 26.87 26.87 3.0K
09:55 26.87 26.87 26.87 26.87 1.8K
09:59 26.89 26.89 26.89 26.89 1.3K
10:00 26.94 26.94 26.94 26.94 1.2K
10:01 26.93 26.93 26.93 26.93 0.7K
10:02 26.89 26.89 26.89 26.89 1.5K
10:03 26.85 26.86 26.85 26.86 1.7K
10:04 26.84 26.84 26.84 26.84 1.4K
10:06 26.88 26.88 26.88 26.88 1.0K
10:07 26.93 26.93 26.93 26.93 0.6K
10:08 26.93 26.93 26.90 26.93 1.1K
10:11 26.93 26.93 26.93 26.93 1.1K
10:14 26.91 26.91 26.87 26.87 2.7K
10:15 26.80 26.80 26.80 26.80 0.5K
10:17 26.78 26.82 26.78 26.78 1.4K
10:19 26.79 26.79 26.79 26.79 0.4K
10:20 26.84 26.84 26.84 26.84 1.7K
10:22 26.81 26.85 26.81 26.85 2.1K
10:23 26.84 26.84 26.80 26.81 1.2K
10:24 26.85 26.85 26.85 26.85 1.2K
10:25 26.88 26.88 26.88 26.88 2.5K
10:29 27.02 27.02 26.99 26.99 1.5K
10:30 27.02 27.02 27.02 27.02 1.3K
10:31 27.02 27.02 27.02 27.02 1.2K
10:32 27.02 27.02 26.94 26.94 5.2K
10:33 26.89 26.93 26.89 26.93 1.6K
10:34 26.89 26.89 26.89 26.89 0.3K
10:36 27.00 27.00 27.00 27.00 1.2K
10:37 26.97 26.97 26.97 26.97 1.2K
10:38 26.85 26.85 26.85 26.85 0.6K
10:40 26.89 26.89 26.89 26.89 2.5K
10:43 26.83 26.89 26.83 26.89 2.3K
10:44 26.88 26.89 26.88 26.89 2.6K
10:48 26.87 26.92 26.87 26.92 4.5K
10:49 26.84 26.84 26.81 26.83 2.3K
10:50 26.80 26.80 26.77 26.78 3.6K
10:52 26.79 26.79 26.79 26.79 1.8K
10:53 26.77 26.79 26.77 26.79 3.3K
10:54 26.79 26.82 26.79 26.82 4.1K
10:55 26.84 26.84 26.84 26.84 1.1K
10:56 26.81 26.81 26.75 26.75 6.0K
10:57 26.74 26.74 26.74 26.74 0.5K
10:58 26.73 26.73 26.73 26.73 1.0K
10:59 26.74 26.74 26.74 26.74 1.2K
11:00 26.73 26.73 26.73 26.73 0.7K
11:02 26.72 26.72 26.62 26.62 11.9K
11:03 26.57 26.57 26.57 26.57 0.4K
11:04 26.60 26.60 26.60 26.60 0.3K
11:05 26.55 26.55 26.55 26.55 1.1K
11:07 26.57 26.57 26.57 26.57 0.7K
11:08 26.55 26.55 26.55 26.55 2.3K
11:09 26.55 26.55 26.55 26.55 1.3K
11:10 26.55 26.55 26.55 26.55 0.6K
11:12 26.55 26.55 26.55 26.55 0.5K
11:13 26.51 26.51 26.51 26.51 0.6K
11:16 26.55 26.55 26.55 26.55 0.2K
11:17 26.56 26.56 26.56 26.56 1.8K
11:18 26.63 26.64 26.63 26.64 0.9K
11:21 26.55 26.58 26.55 26.58 3.3K
11:23 26.58 26.59 26.58 26.59 2.1K
11:26 26.62 26.62 26.62 26.62 0.6K
11:28 26.62 26.62 26.62 26.62 1.0K
11:29 26.63 26.63 26.61 26.61 6.4K
11:37 26.67 26.67 26.67 26.67 0.3K
11:38 26.67 26.67 26.67 26.67 1.9K
11:39 26.67 26.67 26.66 26.66 3.6K
11:40 26.66 26.67 26.66 26.67 9.9K
11:41 26.67 26.67 26.65 26.65 3.7K
11:42 26.67 26.67 26.67 26.67 2.9K
11:43 26.67 26.67 26.67 26.67 4.9K
11:44 26.65 26.65 26.63 26.63 1.4K
11:45 26.66 26.66 26.66 26.66 1.1K
11:47 26.64 26.64 26.64 26.64 1.0K
11:48 26.64 26.69 26.62 26.67 5.3K
11:49 26.67 26.70 26.67 26.70 3.5K
11:50 26.70 26.70 26.70 26.70 1.2K
11:51 26.72 26.72 26.70 26.70 0.9K
11:52 26.72 26.72 26.71 26.72 1.5K
11:53 26.72 26.72 26.67 26.67 4.4K
11:54 26.75 26.75 26.74 26.74 6.7K
11:55 26.74 26.74 26.70 26.70 1.4K
11:56 26.70 26.70 26.67 26.67 0.8K
11:57 26.64 26.64 26.61 26.61 2.1K
11:58 26.63 26.63 26.63 26.63 1.7K
12:02 26.65 26.65 26.65 26.65 0.3K
12:03 26.65 26.65 26.65 26.65 0.2K
12:04 26.65 26.65 26.64 26.64 1.2K
12:05 26.68 26.68 26.68 26.68 0.5K
12:08 26.68 26.68 26.68 26.68 1.3K
12:09 26.69 26.69 26.69 26.69 0.3K
12:11 26.71 26.72 26.68 26.69 4.6K
12:15 26.75 26.75 26.72 26.72 1.2K
12:18 26.70 26.70 26.67 26.67 0.8K
12:20 26.75 26.75 26.75 26.75 3.7K
12:23 26.84 26.87 26.84 26.87 1.1K
12:25 26.86 26.86 26.86 26.86 1.1K
12:26 26.77 26.77 26.77 26.77 0.3K
12:27 26.78 26.78 26.78 26.78 0.3K
12:28 26.78 26.78 26.78 26.78 0.3K
12:29 26.77 26.77 26.77 26.77 1.7K
12:32 26.82 26.83 26.82 26.83 1.2K
12:33 26.83 26.83 26.83 26.83 0.4K
12:35 26.83 26.83 26.83 26.83 0.9K
12:37 26.86 26.86 26.86 26.86 1.8K
12:39 26.89 26.89 26.89 26.89 0.6K
12:40 26.89 26.89 26.83 26.83 3.1K
12:41 26.83 26.83 26.83 26.83 1.0K
12:42 26.78 26.78 26.78 26.78 5.2K
12:43 26.71 26.71 26.71 26.71 2.1K
12:45 26.71 26.71 26.71 26.71 0.2K
12:46 26.71 26.76 26.71 26.76 2.3K
12:47 26.78 26.82 26.78 26.82 3.1K
12:48 26.87 26.89 26.87 26.89 0.4K
12:49 26.91 26.91 26.89 26.89 2.9K
12:50 26.81 26.81 26.81 26.81 0.5K
12:51 26.82 26.82 26.82 26.82 1.0K
12:52 26.75 26.75 26.75 26.75 0.8K
12:54 26.70 26.75 26.70 26.75 1.6K
12:57 26.71 26.71 26.71 26.71 0.5K
12:58 26.71 26.71 26.71 26.71 0.4K
12:59 26.69 26.71 26.69 26.71 1.2K
13:02 26.69 26.69 26.69 26.69 0.5K
13:03 26.71 26.71 26.71 26.71 4.6K
13:04 26.69 26.69 26.69 26.69 0.4K
13:05 26.69 26.75 26.69 26.75 1.1K
13:06 26.77 26.77 26.77 26.77 3.4K
13:09 26.72 26.75 26.72 26.75 3.4K
13:13 26.76 26.76 26.76 26.76 0.9K
13:14 26.73 26.73 26.73 26.73 2.1K
13:19 26.74 26.74 26.74 26.74 0.3K
13:20 26.76 26.76 26.76 26.76 0.7K
13:21 26.79 26.79 26.79 26.79 0.8K
13:23 26.82 26.82 26.82 26.82 1.9K
13:25 26.85 26.85 26.85 26.85 3.0K
13:31 26.89 26.89 26.88 26.88 3.9K
13:38 26.77 26.77 26.77 26.77 2.4K
13:40 26.79 26.79 26.79 26.79 0.5K
13:41 26.78 26.82 26.78 26.82 2.5K
13:43 26.83 26.83 26.83 26.83 0.2K
13:44 26.81 26.81 26.81 26.81 1.5K
13:45 26.81 26.81 26.81 26.81 0.5K
13:47 26.81 26.81 26.81 26.81 0.5K
13:48 26.82 26.83 26.82 26.83 1.0K
13:49 26.82 26.82 26.82 26.82 1.0K
13:50 26.80 26.80 26.80 26.80 3.6K
13:54 26.74 26.74 26.73 26.73 3.0K
13:55 26.73 26.73 26.73 26.73 0.2K
13:56 26.72 26.72 26.71 26.71 3.5K
13:57 26.69 26.69 26.69 26.69 0.9K
13:58 26.67 26.67 26.66 26.66 3.1K
14:00 26.67 26.67 26.67 26.67 2.6K
14:02 26.71 26.71 26.71 26.71 0.2K
14:04 26.68 26.68 26.67 26.67 1.9K
14:06 26.64 26.65 26.64 26.65 4.9K
14:10 26.70 26.70 26.69 26.69 1.0K
14:11 26.77 26.77 26.77 26.77 1.8K
14:12 26.75 26.75 26.75 26.75 3.4K
14:14 26.78 26.78 26.78 26.78 3.4K
14:22 26.79 26.79 26.79 26.79 0.4K
14:23 26.79 26.79 26.79 26.79 2.2K
14:24 26.76 26.76 26.76 26.76 0.5K
14:25 26.83 26.83 26.83 26.83 2.0K
14:27 26.81 26.81 26.81 26.81 0.8K
14:28 26.84 26.84 26.84 26.84 4.3K
14:34 26.85 26.85 26.85 26.85 1.0K
14:35 26.84 26.84 26.84 26.84 2.2K
14:37 26.82 26.82 26.82 26.82 0.4K
14:38 26.81 26.83 26.81 26.83 1.2K
14:40 26.81 26.84 26.81 26.84 3.1K
14:43 26.83 26.83 26.83 26.83 2.4K
14:44 26.84 26.84 26.84 26.84 1.1K
14:46 26.85 26.85 26.85 26.85 0.6K
14:47 26.86 26.86 26.86 26.86 1.1K
14:48 26.86 26.86 26.83 26.83 2.7K
14:49 26.84 26.84 26.84 26.84 1.1K
14:50 26.82 26.82 26.82 26.82 1.0K
14:51 26.81 26.82 26.79 26.79 2.0K
14:52 26.79 26.79 26.79 26.79 1.0K
14:53 26.80 26.80 26.77 26.77 2.3K
14:55 26.76 26.76 26.70 26.70 13.7K
14:57 26.66 26.73 26.65 26.73 4.2K
14:58 26.76 26.76 26.76 26.76 1.1K
15:00 26.70 26.70 26.70 26.70 1.3K
15:01 26.70 26.70 26.70 26.70 0.9K
15:02 26.75 26.76 26.75 26.76 1.7K
15:04 26.75 26.75 26.75 26.75 0.3K
15:05 26.73 26.73 26.73 26.73 2.6K
15:06 26.68 26.68 26.68 26.68 0.6K
15:08 26.68 26.69 26.68 26.69 0.7K
15:10 26.68 26.68 26.68 26.68 1.0K
15:12 26.70 26.70 26.70 26.70 1.1K
15:13 26.70 26.70 26.70 26.70 0.6K
15:14 26.72 26.75 26.72 26.75 3.5K
15:15 26.71 26.71 26.71 26.71 0.2K
15:16 26.71 26.71 26.71 26.71 2.2K
15:17 26.71 26.71 26.71 26.71 1.2K
15:19 26.74 26.74 26.74 26.74 0.6K
15:21 26.74 26.74 26.70 26.70 9.2K
15:22 26.76 26.76 26.76 26.76 2.5K
15:23 26.74 26.75 26.74 26.75 0.9K
15:24 26.75 26.75 26.75 26.75 1.5K
15:27 26.77 26.78 26.77 26.78 2.4K
15:29 26.77 26.77 26.74 26.75 1.6K
15:30 26.76 26.77 26.76 26.77 2.6K
15:31 26.82 26.82 26.81 26.81 2.9K
15:32 26.82 26.82 26.81 26.81 2.4K
15:33 26.81 26.81 26.81 26.81 0.4K
15:34 26.80 26.80 26.80 26.80 1.9K
15:36 26.80 26.81 26.80 26.81 4.1K
15:38 26.84 26.84 26.84 26.84 0.4K
15:39 26.84 26.84 26.81 26.81 4.0K
15:40 26.80 26.80 26.79 26.79 2.2K
15:41 26.76 26.76 26.74 26.74 2.4K
15:42 26.74 26.74 26.72 26.72 3.0K
15:43 26.76 26.76 26.75 26.75 3.3K
15:44 26.78 26.78 26.78 26.78 2.2K
15:45 26.82 26.84 26.82 26.84 2.9K
15:46 26.82 26.85 26.82 26.85 2.2K
15:47 26.85 26.91 26.85 26.91 4.9K
15:48 26.89 26.93 26.89 26.93 3.8K
15:49 26.93 26.96 26.93 26.96 10.1K
15:50 26.94 26.94 26.81 26.81 7.4K
15:51 26.81 26.83 26.81 26.82 3.4K
15:52 26.84 26.86 26.82 26.83 6.2K
15:53 26.83 26.85 26.82 26.85 4.4K
15:54 26.84 26.85 26.82 26.84 5.9K
15:55 26.84 26.85 26.81 26.83 10.2K
15:56 26.81 26.86 26.81 26.84 6.1K
15:57 26.84 26.85 26.82 26.84 10.1K
15:58 26.84 26.87 26.83 26.87 20.1K
15:59 26.87 26.94 26.87 26.94 25.9K
16:00 26.93 26.93 26.91 26.91 123.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available