Universal Technical Institute

UTI
🏛️ usa →
31.81
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 26.21 26.21 26.21 26.21 5.0K
09:34 26.18 26.25 26.18 26.18 0.6K
09:35 26.24 26.24 26.24 26.24 0.8K
09:36 26.28 26.33 26.24 26.24 0.9K
09:37 26.24 26.24 26.24 26.24 1.0K
09:38 26.14 26.14 26.14 26.14 0.1K
09:39 26.21 26.21 26.21 26.21 0.8K
09:43 26.09 26.09 26.08 26.08 2.3K
09:45 26.13 26.13 26.13 26.13 0.8K
09:46 26.13 26.13 26.13 26.13 1.8K
09:53 26.13 26.13 26.13 26.13 0.1K
09:54 26.13 26.13 26.13 26.13 0.9K
09:55 26.13 26.13 26.13 26.13 0.2K
09:56 26.13 26.13 26.13 26.13 0.8K
09:58 26.13 26.13 26.13 26.13 0.2K
10:00 26.01 26.01 25.92 25.98 1.9K
10:01 25.98 25.98 25.98 25.98 0.5K
10:02 25.98 26.06 25.98 26.06 3.5K
10:04 26.05 26.05 26.05 26.05 0.7K
10:06 26.07 26.07 26.07 26.07 0.3K
10:08 26.12 26.12 26.12 26.12 0.7K
10:09 25.96 25.96 25.96 25.96 0.8K
10:10 25.96 26.00 25.96 26.00 0.8K
10:11 26.05 26.05 26.05 26.05 0.5K
10:12 26.06 26.12 26.06 26.12 5.2K
10:13 26.09 26.09 26.09 26.09 0.2K
10:14 26.19 26.19 26.13 26.13 0.9K
10:15 26.13 26.13 26.13 26.13 0.5K
10:17 26.20 26.20 26.20 26.20 3.2K
10:19 26.24 26.24 26.17 26.23 0.5K
10:20 26.23 26.23 26.18 26.18 2.2K
10:21 26.18 26.18 26.18 26.18 0.8K
10:22 26.25 26.25 26.24 26.24 2.2K
10:23 26.25 26.34 26.25 26.26 2.7K
10:24 26.26 26.26 26.26 26.26 0.5K
10:25 26.27 26.27 26.27 26.27 0.6K
10:27 26.27 26.27 26.27 26.27 1.2K
10:28 26.27 26.27 26.27 26.27 0.2K
10:29 26.25 26.25 26.24 26.24 3.0K
10:30 26.24 26.27 26.24 26.27 1.3K
10:31 26.27 26.27 26.27 26.27 0.6K
10:32 26.27 26.27 26.27 26.27 0.2K
10:33 26.27 26.27 26.26 26.26 1.9K
10:34 26.27 26.27 26.26 26.26 0.7K
10:35 26.27 26.27 26.27 26.27 1.5K
10:36 26.22 26.22 26.20 26.20 1.0K
10:37 26.26 26.26 26.24 26.24 0.8K
10:38 26.24 26.28 26.24 26.28 1.5K
10:41 26.37 26.38 26.37 26.38 0.6K
10:42 26.38 26.38 26.38 26.38 0.7K
10:43 26.37 26.38 26.37 26.38 0.9K
10:45 26.45 26.45 26.42 26.42 0.8K
10:47 26.42 26.43 26.42 26.43 0.8K
10:49 26.43 26.43 26.43 26.43 1.3K
10:51 26.48 26.48 26.48 26.48 0.6K
10:52 26.47 26.47 26.47 26.47 0.4K
10:53 26.46 26.46 26.46 26.46 0.9K
10:54 26.45 26.45 26.45 26.45 1.2K
10:55 26.46 26.46 26.43 26.43 3.8K
10:56 26.44 26.44 26.44 26.44 0.2K
10:57 26.44 26.44 26.44 26.44 0.2K
10:58 26.49 26.58 26.49 26.58 3.5K
10:59 26.62 26.62 26.62 26.62 0.5K
11:00 26.63 26.64 26.59 26.59 3.9K
11:03 26.59 26.59 26.59 26.59 0.1K
11:04 26.59 26.59 26.59 26.59 0.5K
11:05 26.59 26.59 26.59 26.59 0.1K
11:06 26.59 26.59 26.59 26.59 0.2K
11:07 26.57 26.67 26.57 26.67 2.9K
11:09 26.67 26.67 26.63 26.64 3.1K
11:10 26.64 26.64 26.64 26.64 2.9K
11:12 26.68 26.68 26.68 26.68 1.2K
11:13 26.68 26.68 26.68 26.68 1.8K
11:14 26.68 26.68 26.68 26.68 0.4K
11:15 26.67 26.67 26.67 26.67 0.1K
11:16 26.67 26.69 26.67 26.67 0.7K
11:18 26.67 26.67 26.67 26.67 0.3K
11:19 26.67 26.67 26.67 26.67 0.7K
11:20 26.70 26.70 26.70 26.70 3.1K
11:21 26.71 26.71 26.69 26.69 0.9K
11:22 26.70 26.70 26.70 26.70 1.4K
11:23 26.73 26.73 26.73 26.73 0.2K
11:24 26.73 26.73 26.73 26.73 0.5K
11:25 26.73 26.73 26.73 26.73 1.1K
11:26 26.72 26.72 26.72 26.72 1.1K
11:28 26.69 26.69 26.67 26.68 3.3K
11:29 26.70 26.74 26.69 26.73 4.3K
11:30 26.73 26.75 26.73 26.75 1.5K
11:31 26.79 26.79 26.77 26.77 1.3K
11:32 26.79 26.79 26.79 26.79 1.0K
11:33 26.79 26.79 26.79 26.79 0.3K
11:34 26.79 26.79 26.78 26.78 1.2K
11:35 26.76 26.78 26.76 26.78 0.3K
11:36 26.79 26.79 26.78 26.78 0.5K
11:37 26.81 26.81 26.80 26.80 1.0K
11:38 26.81 26.81 26.81 26.81 0.3K
11:39 26.79 26.79 26.79 26.79 0.9K
11:40 26.79 26.80 26.79 26.80 50.4K
11:41 26.78 26.79 26.78 26.79 1.1K
11:42 26.79 26.84 26.73 26.80 110.7K
11:43 26.80 26.80 26.80 26.80 0.1K
11:44 26.80 26.80 26.80 26.80 0.2K
11:45 26.79 26.79 26.74 26.74 2.3K
11:46 26.74 26.74 26.74 26.74 0.4K
11:47 26.73 26.73 26.68 26.68 8.8K
11:48 26.68 26.68 26.67 26.67 0.5K
11:49 26.64 26.64 26.64 26.64 0.2K
11:50 26.62 26.66 26.62 26.66 4.2K
11:51 26.62 26.62 26.61 26.61 0.7K
11:52 26.61 26.63 26.61 26.63 1.6K
11:53 26.63 26.63 26.63 26.63 0.1K
11:54 26.63 26.63 26.63 26.63 0.9K
11:55 26.63 26.64 26.63 26.64 0.6K
11:56 26.64 26.64 26.64 26.64 0.5K
11:57 26.64 26.74 26.64 26.74 2.6K
11:58 26.70 26.74 26.70 26.74 0.3K
11:59 26.72 26.72 26.72 26.72 0.2K
12:00 26.76 26.76 26.75 26.75 1.8K
12:02 26.73 26.73 26.73 26.73 0.1K
12:03 26.69 26.69 26.65 26.65 2.0K
12:05 26.54 26.54 26.54 26.54 0.7K
12:07 26.53 26.53 26.53 26.53 0.2K
12:08 26.55 26.55 26.55 26.55 0.3K
12:09 26.56 26.56 26.48 26.48 0.9K
12:11 26.50 26.50 26.50 26.50 0.2K
12:12 26.54 26.54 26.54 26.54 0.1K
12:13 26.50 26.51 26.50 26.51 0.8K
12:14 26.52 26.56 26.52 26.56 5.0K
12:15 26.57 26.63 26.57 26.63 2.9K
12:16 26.59 26.59 26.59 26.59 2.2K
12:17 26.59 26.60 26.59 26.60 1.4K
12:18 26.59 26.59 26.59 26.59 0.8K
12:20 26.54 26.56 26.54 26.56 1.3K
12:21 26.57 26.57 26.57 26.57 0.2K
12:22 26.57 26.57 26.57 26.57 0.4K
12:24 26.57 26.57 26.56 26.56 1.2K
12:25 26.56 26.58 26.56 26.58 0.9K
12:26 26.55 26.55 26.55 26.55 1.7K
12:28 26.52 26.52 26.52 26.52 0.2K
12:29 26.50 26.50 26.50 26.50 0.6K
12:31 26.48 26.48 26.45 26.45 1.2K
12:32 26.46 26.46 26.46 26.46 0.9K
12:33 26.45 26.45 26.45 26.45 0.7K
12:36 26.45 26.47 26.45 26.47 2.4K
12:39 26.45 26.45 26.45 26.45 0.4K
12:40 26.45 26.45 26.45 26.45 1.1K
12:41 26.46 26.46 26.46 26.46 1.2K
12:42 26.46 26.47 26.46 26.47 1.1K
12:43 26.48 26.48 26.48 26.48 0.3K
12:45 26.48 26.48 26.48 26.48 2.3K
12:50 26.45 26.47 26.45 26.47 1.6K
12:51 26.47 26.53 26.47 26.53 4.2K
12:54 26.56 26.56 26.56 26.56 0.4K
12:55 26.56 26.58 26.56 26.58 2.6K
12:58 26.55 26.57 26.55 26.57 1.5K
13:00 26.57 26.57 26.57 26.57 0.4K
13:01 26.56 26.56 26.56 26.56 2.0K
13:02 26.58 26.62 26.58 26.62 4.1K
13:03 26.54 26.55 26.54 26.55 1.7K
13:04 26.55 26.55 26.55 26.55 0.1K
13:05 26.58 26.61 26.58 26.61 1.9K
13:06 26.61 26.61 26.61 26.61 1.6K
13:09 26.62 26.62 26.57 26.57 0.9K
13:10 26.59 26.59 26.59 26.59 2.4K
13:12 26.51 26.51 26.51 26.51 0.5K
13:14 26.47 26.47 26.47 26.47 0.4K
13:15 26.46 26.46 26.46 26.46 1.0K
13:16 26.46 26.46 26.46 26.46 1.0K
13:17 26.49 26.49 26.48 26.48 2.1K
13:19 26.48 26.48 26.48 26.48 0.6K
13:20 26.43 26.43 26.43 26.43 1.0K
13:21 26.43 26.47 26.43 26.46 2.0K
13:22 26.47 26.48 26.47 26.48 1.3K
13:23 26.47 26.47 26.47 26.47 0.5K
13:24 26.45 26.45 26.45 26.45 1.0K
13:25 26.39 26.44 26.39 26.44 0.9K
13:26 26.45 26.45 26.45 26.45 0.2K
13:27 26.45 26.47 26.45 26.47 0.3K
13:28 26.45 26.45 26.45 26.45 1.8K
13:29 26.46 26.46 26.46 26.46 0.3K
13:30 26.47 26.47 26.47 26.47 0.4K
13:31 26.49 26.49 26.49 26.49 0.2K
13:32 26.49 26.51 26.49 26.51 0.8K
13:33 26.49 26.49 26.49 26.49 0.6K
13:34 26.48 26.48 26.48 26.48 0.4K
13:35 26.48 26.54 26.48 26.53 3.5K
13:36 26.53 26.53 26.52 26.52 2.2K
13:37 26.52 26.52 26.51 26.51 0.4K
13:38 26.51 26.51 26.51 26.51 0.4K
13:39 26.51 26.53 26.51 26.53 1.2K
13:40 26.52 26.52 26.52 26.52 0.8K
13:41 26.50 26.51 26.50 26.51 1.1K
13:42 26.50 26.50 26.47 26.48 1.7K
13:43 26.48 26.48 26.48 26.48 0.3K
13:44 26.48 26.48 26.48 26.48 0.4K
13:46 26.48 26.48 26.48 26.48 0.7K
13:47 26.50 26.50 26.50 26.50 0.3K
13:49 26.47 26.47 26.47 26.47 2.3K
13:53 26.47 26.47 26.47 26.47 0.5K
13:55 26.52 26.52 26.52 26.52 3.1K
13:59 26.40 26.40 26.40 26.40 0.1K
14:00 26.40 26.43 26.40 26.43 2.8K
14:01 26.44 26.47 26.44 26.47 3.5K
14:03 26.46 26.46 26.46 26.46 0.4K
14:04 26.47 26.47 26.47 26.47 0.5K
14:05 26.48 26.50 26.48 26.50 1.5K
14:07 26.48 26.48 26.48 26.48 0.2K
14:08 26.45 26.45 26.45 26.45 0.8K
14:10 26.47 26.47 26.44 26.44 0.3K
14:11 26.46 26.46 26.42 26.44 0.5K
14:12 26.44 26.45 26.44 26.45 2.8K
14:13 26.45 26.45 26.45 26.45 1.0K
14:15 26.45 26.45 26.45 26.45 1.4K
14:16 26.46 26.46 26.46 26.46 1.2K
14:18 26.49 26.49 26.48 26.48 0.8K
14:19 26.49 26.52 26.49 26.52 1.2K
14:20 26.51 26.51 26.51 26.51 2.5K
14:21 26.52 26.53 26.52 26.53 1.7K
14:22 26.53 26.53 26.52 26.53 3.9K
14:23 26.53 26.53 26.53 26.53 0.7K
14:25 26.53 26.53 26.53 26.53 0.5K
14:26 26.53 26.54 26.53 26.54 2.0K
14:27 26.55 26.55 26.55 26.55 0.2K
14:28 26.55 26.55 26.55 26.55 0.6K
14:30 26.59 26.60 26.59 26.60 0.5K
14:31 26.59 26.65 26.59 26.65 2.4K
14:33 26.67 26.67 26.66 26.66 1.4K
14:35 26.69 26.69 26.68 26.68 0.8K
14:37 26.66 26.66 26.66 26.66 1.0K
14:38 26.66 26.68 26.66 26.68 1.2K
14:39 26.67 26.69 26.67 26.69 2.5K
14:42 26.65 26.65 26.65 26.65 0.4K
14:43 26.65 26.68 26.65 26.68 2.0K
14:44 26.63 26.63 26.63 26.63 0.7K
14:46 26.64 26.66 26.64 26.66 1.1K
14:48 26.65 26.65 26.63 26.64 0.6K
14:50 26.64 26.64 26.64 26.64 0.5K
14:51 26.63 26.64 26.63 26.64 1.6K
14:52 26.63 26.65 26.63 26.65 0.9K
14:53 26.66 26.66 26.66 26.66 0.8K
14:55 26.65 26.65 26.62 26.64 0.7K
14:56 26.64 26.64 26.64 26.64 0.1K
14:57 26.64 26.64 26.64 26.64 0.9K
14:58 26.66 26.66 26.66 26.66 2.1K
14:59 26.65 26.65 26.65 26.65 1.3K
15:00 26.63 26.63 26.60 26.62 1.1K
15:01 26.62 26.62 26.62 26.62 0.2K
15:02 26.64 26.64 26.64 26.64 1.0K
15:03 26.66 26.67 26.66 26.67 1.0K
15:04 26.68 26.68 26.68 26.68 0.1K
15:05 26.68 26.68 26.68 26.68 0.7K
15:08 26.68 26.68 26.66 26.66 0.9K
15:09 26.65 26.66 26.65 26.66 0.7K
15:10 26.64 26.65 26.64 26.65 0.8K
15:11 26.65 26.65 26.65 26.65 0.2K
15:12 26.65 26.65 26.65 26.65 0.5K
15:13 26.68 26.68 26.68 26.68 1.5K
15:14 26.67 26.67 26.67 26.67 0.3K
15:15 26.67 26.67 26.67 26.67 0.7K
15:17 26.66 26.66 26.66 26.66 0.8K
15:18 26.66 26.69 26.66 26.69 2.0K
15:21 26.66 26.67 26.66 26.67 1.0K
15:22 26.62 26.64 26.62 26.64 3.6K
15:23 26.58 26.58 26.57 26.57 0.4K
15:24 26.58 26.58 26.58 26.58 0.3K
15:25 26.53 26.61 26.53 26.61 2.6K
15:27 26.65 26.65 26.65 26.65 0.2K
15:28 26.67 26.67 26.65 26.65 0.9K
15:29 26.62 26.65 26.62 26.62 1.8K
15:31 26.70 26.70 26.70 26.70 0.8K
15:32 26.72 26.72 26.72 26.72 1.7K
15:33 26.72 26.77 26.72 26.77 1.9K
15:34 26.80 26.80 26.78 26.78 0.7K
15:35 26.78 26.78 26.76 26.76 1.0K
15:36 26.74 26.77 26.74 26.76 1.7K
15:37 26.74 26.74 26.74 26.74 1.1K
15:38 26.73 26.76 26.73 26.76 2.0K
15:39 26.80 26.80 26.80 26.80 1.9K
15:41 26.76 26.76 26.75 26.75 2.2K
15:42 26.75 26.75 26.75 26.75 0.4K
15:43 26.75 26.76 26.75 26.76 1.2K
15:44 26.76 26.77 26.75 26.77 2.0K
15:45 26.78 26.78 26.78 26.78 0.2K
15:46 26.78 26.79 26.78 26.79 2.3K
15:47 26.79 26.79 26.78 26.78 3.1K
15:48 26.78 26.78 26.77 26.77 21.4K
15:49 26.79 26.82 26.78 26.82 4.6K
15:50 26.81 26.81 26.79 26.79 2.4K
15:51 26.79 26.80 26.79 26.80 4.5K
15:52 26.80 26.80 26.80 26.80 0.8K
15:53 26.77 26.77 26.76 26.76 1.6K
15:54 26.76 26.82 26.76 26.82 6.5K
15:55 26.81 26.85 26.81 26.84 7.1K
15:56 26.84 26.86 26.84 26.84 4.7K
15:57 26.87 26.87 26.84 26.86 3.1K
15:58 26.84 26.87 26.83 26.84 14.8K
15:59 26.83 26.84 26.80 26.84 45.3K
16:00 26.84 26.89 26.84 26.89 110.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available