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 27.33 27.33 27.33 27.33 5.0K
09:32 27.31 27.31 27.31 27.31 0.4K
09:33 27.33 27.33 27.29 27.30 1.7K
09:35 27.31 27.33 27.31 27.33 0.9K
09:37 27.26 27.32 27.26 27.32 0.8K
09:40 27.40 27.40 27.32 27.32 1.3K
09:43 27.32 27.32 27.32 27.32 0.2K
09:44 27.30 27.30 27.30 27.30 0.6K
09:45 27.33 27.33 27.33 27.33 0.3K
09:49 27.34 27.34 27.34 27.34 0.3K
09:50 27.21 27.28 27.21 27.28 0.6K
09:53 27.15 27.23 27.15 27.23 0.5K
09:55 27.31 27.31 27.31 27.31 0.9K
09:57 27.14 27.14 27.14 27.14 0.7K
09:59 27.10 27.10 27.06 27.06 0.9K
10:00 27.05 27.05 27.05 27.05 0.8K
10:02 27.05 27.05 27.05 27.05 0.2K
10:04 26.97 26.97 26.97 26.97 1.0K
10:05 27.03 27.09 27.03 27.09 2.2K
10:09 27.08 27.08 27.01 27.01 1.7K
10:10 26.99 26.99 26.99 26.99 0.9K
10:19 26.98 26.98 26.98 26.98 1.2K
10:20 26.99 26.99 26.85 26.87 3.1K
10:21 26.81 26.86 26.81 26.86 1.4K
10:22 26.81 26.81 26.74 26.79 1.7K
10:23 26.79 26.79 26.79 26.79 0.6K
10:24 26.79 26.79 26.79 26.79 0.3K
10:25 26.79 26.80 26.76 26.76 0.6K
10:26 26.74 26.80 26.74 26.80 0.5K
10:27 26.80 26.80 26.80 26.80 0.4K
10:28 26.80 26.93 26.80 26.93 3.4K
10:29 26.94 26.94 26.94 26.94 0.5K
10:38 27.04 27.04 26.88 26.88 0.8K
10:40 26.96 26.96 26.96 26.96 0.4K
10:44 27.12 27.12 27.12 27.12 6.7K
10:45 27.15 27.15 27.15 27.15 0.2K
10:46 27.08 27.08 27.08 27.08 1.7K
10:49 27.07 27.16 27.07 27.16 1.7K
10:50 27.08 27.08 27.08 27.08 0.6K
10:52 27.13 27.13 27.13 27.13 0.5K
10:55 27.14 27.24 27.14 27.19 1.7K
10:56 27.15 27.15 27.15 27.15 2.8K
10:57 27.15 27.15 27.15 27.15 0.4K
10:59 27.11 27.11 27.10 27.10 0.7K
11:00 27.19 27.19 27.19 27.19 0.8K
11:02 27.14 27.14 27.14 27.14 0.1K
11:03 27.14 27.14 27.13 27.13 1.4K
11:05 27.06 27.06 27.04 27.04 0.9K
11:06 27.04 27.04 27.04 27.04 0.8K
11:07 27.02 27.02 27.02 27.02 4.2K
11:12 26.95 26.95 26.95 26.95 1.0K
11:13 26.90 26.97 26.90 26.97 0.8K
11:18 26.99 27.03 26.99 27.03 0.5K
11:19 27.03 27.03 27.03 27.03 0.2K
11:20 27.04 27.04 26.99 26.99 0.2K
11:21 26.99 26.99 26.99 26.99 0.1K
11:22 26.99 26.99 26.99 26.99 1.1K
11:23 26.94 26.99 26.87 26.87 4.2K
11:24 26.82 26.82 26.81 26.81 0.7K
11:25 26.81 26.81 26.81 26.81 0.4K
11:28 26.76 26.76 26.76 26.76 0.3K
11:29 26.77 26.77 26.77 26.77 0.2K
11:30 26.76 26.83 26.76 26.83 2.0K
11:35 26.86 26.87 26.86 26.87 1.7K
11:36 26.88 26.88 26.88 26.88 0.6K
11:40 26.89 26.89 26.89 26.89 0.7K
11:41 26.88 26.88 26.88 26.88 0.4K
11:42 26.88 26.88 26.88 26.88 0.2K
11:44 26.87 26.87 26.87 26.87 0.5K
11:45 26.84 26.84 26.84 26.84 0.3K
11:46 26.84 26.84 26.84 26.84 0.5K
11:47 26.84 26.84 26.84 26.84 1.7K
11:48 26.81 26.81 26.81 26.81 0.8K
11:49 26.80 26.80 26.80 26.80 0.2K
11:50 26.79 26.79 26.79 26.79 0.5K
11:54 26.75 26.75 26.75 26.75 0.3K
11:55 26.80 26.80 26.80 26.80 0.3K
11:56 26.76 26.76 26.76 26.76 3.4K
11:57 26.77 26.77 26.77 26.77 0.7K
12:01 26.79 26.79 26.79 26.79 1.3K
12:04 26.78 26.82 26.78 26.82 2.9K
12:13 26.84 26.84 26.84 26.84 0.5K
12:14 26.84 26.84 26.84 26.84 2.4K
12:16 26.84 26.84 26.84 26.84 0.6K
12:17 26.81 26.81 26.81 26.81 0.1K
12:18 26.84 26.84 26.81 26.81 3.9K
12:21 26.81 26.83 26.81 26.83 4.3K
12:22 26.79 26.79 26.79 26.79 4.7K
12:24 26.78 26.78 26.78 26.78 1.0K
12:28 26.79 26.79 26.79 26.79 0.5K
12:30 26.81 26.81 26.81 26.81 0.7K
12:31 26.82 26.82 26.82 26.82 1.2K
12:34 26.82 26.82 26.82 26.82 0.7K
12:35 26.83 26.83 26.83 26.83 1.4K
12:38 26.83 26.83 26.83 26.83 0.4K
12:40 26.86 26.92 26.86 26.92 3.5K
12:41 26.97 26.97 26.97 26.97 0.1K
12:42 26.95 26.95 26.95 26.95 1.2K
12:46 26.96 26.96 26.96 26.96 0.2K
12:47 26.94 26.94 26.94 26.94 0.3K
12:48 26.94 26.94 26.94 26.94 0.2K
12:49 26.96 26.96 26.96 26.96 0.4K
12:52 26.93 26.95 26.93 26.95 0.9K
12:55 26.91 26.91 26.88 26.88 5.2K
13:03 26.79 26.79 26.79 26.79 0.2K
13:04 26.79 26.79 26.79 26.79 2.0K
13:05 26.79 26.79 26.79 26.79 0.5K
13:07 26.79 26.81 26.79 26.80 7.6K
13:09 26.80 26.80 26.80 26.80 0.4K
13:12 26.80 26.83 26.80 26.82 0.9K
13:13 26.86 26.88 26.86 26.88 0.7K
13:14 26.86 26.86 26.86 26.86 0.6K
13:15 26.80 26.80 26.80 26.80 3.2K
13:22 26.79 26.79 26.79 26.79 1.0K
13:25 26.79 26.79 26.76 26.76 2.5K
13:30 26.69 26.69 26.69 26.69 1.1K
13:34 26.67 26.67 26.67 26.67 0.4K
13:37 26.64 26.64 26.64 26.64 0.2K
13:38 26.64 26.64 26.64 26.64 0.5K
13:39 26.69 26.69 26.69 26.69 3.4K
13:47 26.69 26.69 26.69 26.69 0.5K
13:49 26.68 26.68 26.68 26.68 1.3K
13:50 26.67 26.71 26.67 26.71 0.9K
13:53 26.71 26.71 26.71 26.71 0.2K
13:55 26.71 26.71 26.71 26.71 0.5K
13:58 26.71 26.71 26.71 26.71 0.7K
13:59 26.68 26.68 26.68 26.68 0.3K
14:00 26.71 26.71 26.70 26.70 0.4K
14:01 26.69 26.69 26.68 26.68 1.0K
14:02 26.65 26.65 26.65 26.65 2.1K
14:06 26.62 26.62 26.62 26.62 0.3K
14:09 26.66 26.66 26.66 26.66 0.1K
14:10 26.66 26.66 26.66 26.66 0.3K
14:11 26.67 26.67 26.67 26.67 0.5K
14:13 26.66 26.67 26.66 26.67 0.2K
14:14 26.67 26.67 26.67 26.67 0.3K
14:15 26.70 26.70 26.70 26.70 2.3K
14:20 26.71 26.71 26.71 26.71 0.5K
14:22 26.71 26.71 26.71 26.71 1.0K
14:23 26.71 26.71 26.71 26.71 0.2K
14:25 26.71 26.71 26.71 26.71 0.5K
14:28 26.71 26.71 26.71 26.71 0.4K
14:29 26.71 26.71 26.71 26.71 0.2K
14:30 26.71 26.71 26.71 26.71 1.2K
14:31 26.74 26.74 26.74 26.74 0.3K
14:33 26.74 26.74 26.73 26.73 1.7K
14:34 26.71 26.73 26.71 26.73 0.5K
14:36 26.70 26.71 26.70 26.71 1.5K
14:37 26.73 26.73 26.73 26.73 0.8K
14:38 26.71 26.73 26.71 26.72 0.9K
14:41 26.72 26.72 26.68 26.68 2.0K
14:43 26.65 26.65 26.61 26.61 1.9K
14:44 26.61 26.61 26.61 26.61 1.2K
14:45 26.61 26.61 26.61 26.61 0.4K
14:46 26.61 26.61 26.61 26.61 0.2K
14:47 26.60 26.60 26.58 26.58 4.5K
14:49 26.55 26.55 26.55 26.55 1.5K
14:50 26.52 26.52 26.44 26.44 6.9K
14:51 26.45 26.48 26.45 26.48 2.1K
14:52 26.50 26.50 26.50 26.50 0.7K
14:53 26.49 26.49 26.49 26.49 0.2K
14:54 26.49 26.49 26.49 26.49 0.2K
14:55 26.49 26.49 26.49 26.49 0.4K
14:56 26.51 26.51 26.51 26.51 1.3K
14:59 26.47 26.47 26.47 26.47 0.5K
15:00 26.47 26.50 26.47 26.50 0.2K
15:01 26.50 26.52 26.47 26.52 3.8K
15:02 26.55 26.57 26.55 26.57 0.5K
15:03 26.58 26.58 26.56 26.56 1.0K
15:04 26.53 26.56 26.53 26.56 0.4K
15:05 26.56 26.56 26.56 26.56 0.4K
15:06 26.55 26.55 26.55 26.55 0.4K
15:07 26.52 26.53 26.51 26.53 2.7K
15:08 26.51 26.55 26.51 26.55 0.4K
15:11 26.50 26.50 26.50 26.50 0.6K
15:12 26.50 26.50 26.48 26.48 1.3K
15:13 26.47 26.47 26.47 26.47 3.2K
15:14 26.47 26.47 26.47 26.47 0.7K
15:15 26.47 26.48 26.47 26.48 0.7K
15:16 26.48 26.48 26.48 26.48 1.5K
15:17 26.51 26.53 26.51 26.53 1.5K
15:18 26.56 26.57 26.56 26.57 0.5K
15:19 26.56 26.56 26.56 26.56 0.6K
15:21 26.59 26.64 26.59 26.61 3.7K
15:23 26.63 26.63 26.59 26.59 2.1K
15:24 26.56 26.56 26.56 26.56 2.9K
15:28 26.51 26.51 26.51 26.51 1.6K
15:29 26.50 26.50 26.50 26.50 1.7K
15:30 26.50 26.50 26.50 26.50 0.4K
15:31 26.50 26.50 26.50 26.50 0.3K
15:32 26.50 26.54 26.50 26.54 2.2K
15:33 26.54 26.54 26.51 26.51 1.8K
15:36 26.52 26.52 26.52 26.52 1.8K
15:37 26.51 26.51 26.49 26.49 1.0K
15:39 26.51 26.51 26.51 26.51 0.4K
15:40 26.51 26.51 26.51 26.51 0.5K
15:41 26.56 26.59 26.56 26.59 5.4K
15:42 26.58 26.58 26.58 26.58 0.1K
15:43 26.59 26.60 26.58 26.60 2.2K
15:44 26.63 26.63 26.61 26.61 1.0K
15:46 26.59 26.59 26.57 26.57 3.2K
15:47 26.58 26.60 26.58 26.60 5.2K
15:48 26.60 26.61 26.60 26.61 1.4K
15:49 26.61 26.64 26.61 26.64 3.3K
15:50 26.65 26.65 26.59 26.59 7.3K
15:51 26.58 26.59 26.58 26.59 2.3K
15:52 26.57 26.57 26.56 26.56 1.9K
15:53 26.55 26.55 26.53 26.55 4.5K
15:54 26.54 26.57 26.54 26.57 4.4K
15:55 26.59 26.59 26.57 26.57 3.7K
15:56 26.56 26.61 26.56 26.59 7.5K
15:57 26.58 26.61 26.58 26.60 6.5K
15:58 26.59 26.60 26.55 26.55 10.7K
15:59 26.58 26.58 26.52 26.53 335.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available