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
09:30 26.83 26.83 26.83 26.83 2.7K
09:31 26.86 26.86 26.86 26.86 0.2K
09:32 26.86 26.86 26.66 26.86 1.8K
09:39 26.88 26.88 26.88 26.88 0.2K
09:40 26.86 26.86 26.86 26.86 0.5K
09:43 26.86 26.87 26.86 26.87 1.4K
09:45 26.78 26.78 26.78 26.78 2.5K
09:49 26.98 26.98 26.94 26.94 2.4K
09:50 26.95 26.95 26.95 26.95 0.4K
09:51 26.95 27.02 26.95 27.02 1.5K
09:52 26.95 26.95 26.95 26.95 0.5K
09:53 26.94 26.94 26.94 26.94 0.1K
09:54 26.99 26.99 26.94 26.94 1.0K
09:55 26.90 26.90 26.86 26.86 5.1K
09:59 26.76 26.76 26.76 26.76 0.4K
10:00 26.77 26.77 26.76 26.76 2.4K
10:01 26.78 26.84 26.78 26.84 1.5K
10:02 26.90 26.90 26.90 26.90 2.0K
10:03 26.89 26.89 26.83 26.83 2.2K
10:05 26.88 26.88 26.88 26.88 0.2K
10:06 26.93 26.93 26.93 26.93 0.5K
10:07 27.01 27.01 27.01 27.01 2.3K
10:11 26.99 26.99 26.99 26.99 0.2K
10:12 27.00 27.00 27.00 27.00 2.4K
10:14 27.03 27.03 27.03 27.03 0.2K
10:18 26.99 26.99 26.99 26.99 0.6K
10:19 26.99 27.05 26.99 27.05 0.5K
10:20 27.05 27.05 27.05 27.05 0.2K
10:21 27.05 27.05 27.05 27.05 0.3K
10:23 26.99 26.99 26.99 26.99 0.4K
10:24 26.99 26.99 26.99 26.99 0.7K
10:25 27.04 27.12 27.04 27.11 2.2K
10:26 27.07 27.07 27.07 27.07 0.3K
10:27 27.11 27.11 27.11 27.11 0.3K
10:28 27.21 27.21 27.15 27.15 2.7K
10:29 27.20 27.20 27.20 27.20 0.2K
10:31 27.16 27.16 27.16 27.16 0.4K
10:32 27.15 27.15 27.15 27.15 0.3K
10:33 27.15 27.16 27.11 27.11 0.8K
10:34 27.16 27.39 27.10 27.39 12.5K
10:35 27.38 27.38 27.29 27.37 1.3K
10:36 27.35 27.35 27.35 27.35 0.2K
10:37 27.40 27.40 27.40 27.40 0.9K
10:38 27.40 27.40 27.38 27.38 0.5K
10:39 27.40 27.40 27.40 27.40 0.6K
10:40 27.43 27.43 27.39 27.39 1.1K
10:41 27.41 27.41 27.41 27.41 0.7K
10:42 27.44 27.44 27.38 27.38 3.9K
10:43 27.36 27.36 27.33 27.33 7.3K
10:44 27.33 27.33 27.27 27.27 7.1K
10:48 27.22 27.22 27.22 27.22 0.2K
10:49 27.27 27.27 27.27 27.27 0.3K
10:50 27.27 27.27 27.27 27.27 0.5K
10:51 27.27 27.28 27.27 27.28 1.0K
10:52 27.27 27.27 27.22 27.22 3.5K
10:55 27.19 27.19 27.11 27.11 1.6K
10:56 27.09 27.09 27.09 27.09 0.4K
11:00 26.98 26.98 26.98 26.98 2.9K
11:01 27.01 27.01 26.97 26.97 1.4K
11:06 26.99 26.99 26.99 26.99 0.1K
11:07 26.99 26.99 26.99 26.99 0.7K
11:08 26.99 26.99 26.99 26.99 0.6K
11:09 27.02 27.02 26.98 26.98 4.3K
11:10 27.00 27.02 27.00 27.00 2.8K
11:13 27.04 27.04 27.03 27.03 1.3K
11:14 27.03 27.07 27.03 27.07 0.3K
11:15 27.05 27.05 27.05 27.05 0.6K
11:19 27.08 27.08 27.08 27.08 0.5K
11:21 27.07 27.07 27.06 27.06 1.7K
11:22 27.02 27.02 27.00 27.00 1.5K
11:23 27.02 27.02 27.02 27.02 0.3K
11:24 26.97 26.97 26.97 26.97 0.7K
11:26 26.99 26.99 26.99 26.99 1.2K
11:33 26.97 26.97 26.97 26.97 2.8K
11:41 26.89 26.89 26.89 26.89 0.2K
11:43 26.89 26.89 26.89 26.89 0.1K
11:44 26.85 26.85 26.85 26.85 0.5K
11:45 26.88 26.88 26.85 26.87 1.9K
11:47 26.85 26.85 26.85 26.85 0.4K
11:48 26.86 26.86 26.86 26.86 3.2K
11:54 26.77 26.77 26.77 26.77 0.5K
11:55 26.77 26.77 26.77 26.77 1.0K
11:58 26.77 26.77 26.77 26.77 0.7K
11:59 26.79 26.79 26.79 26.79 1.6K
12:02 26.83 26.83 26.83 26.83 0.5K
12:03 26.83 26.83 26.83 26.83 3.9K
12:06 26.82 26.82 26.82 26.82 1.1K
12:07 26.84 26.84 26.84 26.84 1.7K
12:11 26.86 26.87 26.86 26.87 1.4K
12:14 26.90 26.90 26.90 26.90 0.6K
12:15 26.90 26.90 26.90 26.90 1.2K
12:18 26.83 26.83 26.83 26.83 0.3K
12:20 26.85 26.85 26.85 26.85 1.4K
12:23 26.85 26.85 26.85 26.85 0.3K
12:24 26.85 26.85 26.85 26.85 1.2K
12:25 26.91 26.91 26.91 26.91 0.4K
12:26 26.91 26.91 26.91 26.91 1.2K
12:31 26.92 26.92 26.92 26.92 0.1K
12:32 26.92 26.95 26.92 26.95 1.1K
12:35 26.95 26.95 26.95 26.95 0.7K
12:37 26.92 26.92 26.92 26.92 1.4K
12:39 26.89 26.89 26.89 26.89 0.8K
12:41 26.85 26.85 26.75 26.75 3.5K
12:44 26.69 26.70 26.69 26.70 1.1K
12:45 26.70 26.71 26.70 26.71 1.1K
12:46 26.67 26.67 26.67 26.67 0.8K
12:47 26.65 26.65 26.57 26.62 2.6K
12:48 26.64 26.64 26.61 26.61 1.3K
12:49 26.57 26.64 26.57 26.64 1.2K
12:51 26.64 26.64 26.64 26.64 0.6K
12:53 26.66 26.66 26.66 26.66 0.5K
12:54 26.65 26.65 26.65 26.65 0.3K
12:55 26.67 26.67 26.65 26.65 2.3K
12:57 26.68 26.68 26.68 26.68 1.7K
12:59 26.73 26.73 26.73 26.73 0.2K
13:00 26.73 26.73 26.73 26.73 1.8K
13:06 26.67 26.67 26.67 26.67 2.4K
13:10 26.66 26.66 26.66 26.66 0.6K
13:12 26.66 26.66 26.66 26.66 1.0K
13:15 26.66 26.66 26.66 26.66 1.1K
13:16 26.73 26.73 26.73 26.73 3.5K
13:18 26.73 26.73 26.73 26.73 0.3K
13:19 26.68 26.68 26.67 26.67 2.8K
13:20 26.72 26.72 26.72 26.72 1.2K
13:21 26.75 26.77 26.75 26.77 1.0K
13:22 26.77 26.77 26.77 26.77 0.7K
13:23 26.77 26.77 26.76 26.76 1.1K
13:24 26.78 26.78 26.78 26.78 1.4K
13:25 26.83 26.83 26.82 26.82 0.9K
13:26 26.81 26.81 26.81 26.81 0.5K
13:28 26.83 26.83 26.83 26.83 1.2K
13:31 26.84 26.86 26.84 26.86 0.7K
13:32 26.84 26.84 26.84 26.84 0.9K
13:33 26.84 26.84 26.84 26.84 0.8K
13:34 26.84 26.84 26.84 26.84 0.5K
13:36 26.84 26.84 26.84 26.84 0.4K
13:37 26.82 26.82 26.78 26.78 4.2K
13:42 26.74 26.74 26.74 26.74 0.3K
13:43 26.75 26.75 26.75 26.75 1.7K
13:45 26.75 26.78 26.75 26.78 2.9K
13:48 26.71 26.71 26.71 26.71 1.8K
13:53 26.69 26.69 26.69 26.69 1.1K
13:57 26.64 26.64 26.64 26.64 1.3K
13:58 26.63 26.67 26.63 26.67 2.4K
14:00 26.66 26.66 26.66 26.66 1.0K
14:04 26.66 26.66 26.66 26.66 1.9K
14:05 26.63 26.63 26.63 26.63 0.7K
14:09 26.66 26.67 26.66 26.67 1.7K
14:10 26.67 26.67 26.67 26.67 1.1K
14:11 26.64 26.64 26.64 26.64 1.2K
14:17 26.59 26.59 26.59 26.59 0.6K
14:19 26.65 26.65 26.62 26.62 1.9K
14:20 26.66 26.66 26.66 26.66 2.2K
14:22 26.71 26.71 26.71 26.71 0.9K
14:24 26.72 26.72 26.72 26.72 0.6K
14:25 26.72 26.72 26.72 26.72 0.5K
14:26 26.74 26.74 26.74 26.74 1.1K
14:27 26.76 26.76 26.76 26.76 0.1K
14:28 26.74 26.74 26.74 26.74 0.9K
14:29 26.74 26.74 26.74 26.74 0.9K
14:30 26.74 26.74 26.74 26.74 0.5K
14:31 26.76 26.76 26.76 26.76 0.8K
14:32 26.78 26.78 26.78 26.78 4.8K
14:33 26.77 26.77 26.73 26.73 2.1K
14:34 26.70 26.72 26.70 26.72 0.9K
14:35 26.71 26.76 26.71 26.76 1.9K
14:39 26.75 26.77 26.75 26.77 1.9K
14:40 26.77 26.77 26.77 26.77 0.7K
14:42 26.77 26.77 26.77 26.77 1.1K
14:43 26.73 26.73 26.73 26.73 1.0K
14:44 26.72 26.72 26.72 26.72 0.7K
14:46 26.75 26.75 26.75 26.75 0.3K
14:47 26.74 26.74 26.74 26.74 1.6K
14:48 26.71 26.71 26.71 26.71 1.0K
14:49 26.70 26.71 26.70 26.71 2.9K
14:50 26.72 26.73 26.72 26.73 0.6K
14:51 26.72 26.72 26.72 26.72 3.3K
14:52 26.73 26.73 26.73 26.73 1.1K
14:53 26.72 26.72 26.72 26.72 1.0K
14:54 26.71 26.71 26.71 26.71 0.7K
14:55 26.66 26.66 26.65 26.65 2.5K
14:58 26.58 26.58 26.58 26.58 0.6K
14:59 26.58 26.65 26.58 26.65 2.7K
15:02 26.61 26.61 26.61 26.61 1.4K
15:05 26.61 26.61 26.61 26.61 0.1K
15:06 26.59 26.63 26.59 26.63 7.6K
15:08 26.64 26.64 26.64 26.64 0.3K
15:10 26.64 26.65 26.64 26.65 4.0K
15:11 26.67 26.67 26.64 26.64 1.3K
15:12 26.64 26.64 26.64 26.64 0.7K
15:14 26.63 26.63 26.63 26.63 0.4K
15:16 26.64 26.64 26.64 26.64 1.2K
15:18 26.65 26.65 26.64 26.64 4.3K
15:19 26.65 26.65 26.65 26.65 1.7K
15:20 26.65 26.65 26.65 26.65 1.0K
15:21 26.63 26.65 26.63 26.63 1.2K
15:22 26.64 26.64 26.57 26.57 5.6K
15:23 26.57 26.57 26.57 26.57 1.2K
15:24 26.57 26.57 26.57 26.57 0.8K
15:25 26.57 26.57 26.52 26.52 3.6K
15:26 26.45 26.47 26.45 26.47 3.7K
15:27 26.47 26.49 26.47 26.49 1.9K
15:28 26.49 26.49 26.49 26.49 0.3K
15:29 26.49 26.49 26.49 26.49 0.6K
15:30 26.48 26.50 26.48 26.50 1.2K
15:32 26.50 26.50 26.50 26.50 0.9K
15:33 26.51 26.53 26.50 26.50 4.9K
15:34 26.51 26.51 26.51 26.51 0.4K
15:35 26.48 26.48 26.48 26.48 1.5K
15:36 26.47 26.48 26.45 26.48 1.8K
15:38 26.47 26.47 26.47 26.47 0.5K
15:40 26.44 26.44 26.44 26.44 1.8K
15:41 26.42 26.42 26.42 26.42 1.3K
15:42 26.41 26.43 26.41 26.43 3.2K
15:43 26.44 26.44 26.44 26.44 1.1K
15:44 26.45 26.45 26.45 26.45 1.1K
15:45 26.45 26.45 26.45 26.45 0.9K
15:46 26.45 26.45 26.41 26.41 2.7K
15:47 26.40 26.40 26.38 26.38 2.1K
15:48 26.40 26.40 26.40 26.40 1.3K
15:49 26.38 26.38 26.37 26.37 2.6K
15:50 26.40 26.40 26.39 26.39 4.7K
15:51 26.39 26.42 26.39 26.42 3.5K
15:52 26.43 26.44 26.40 26.42 3.4K
15:53 26.43 26.43 26.42 26.42 1.4K
15:54 26.42 26.42 26.41 26.41 3.4K
15:55 26.41 26.41 26.35 26.35 7.4K
15:56 26.34 26.35 26.33 26.33 5.8K
15:57 26.33 26.33 26.29 26.29 9.8K
15:58 26.26 26.26 26.19 26.20 61.8K
15:59 26.22 26.32 26.17 26.32 151.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available