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
09:31 26.64 26.64 26.60 26.60 4.2K
09:32 26.66 26.66 26.66 26.66 1.6K
09:35 26.44 26.44 26.44 26.44 0.2K
09:36 26.44 26.53 26.42 26.48 2.4K
09:37 26.39 26.39 26.39 26.39 4.4K
09:41 26.37 26.37 26.37 26.37 0.5K
09:42 26.49 26.51 26.49 26.51 1.6K
09:43 26.44 26.45 26.44 26.45 1.6K
09:44 26.45 26.45 26.45 26.45 0.4K
09:45 26.52 26.53 26.52 26.52 1.3K
09:47 26.44 26.44 26.44 26.44 0.1K
09:48 26.44 26.44 26.41 26.41 0.9K
09:49 26.43 26.43 26.43 26.43 0.2K
09:50 26.48 26.48 26.48 26.48 0.2K
09:51 26.48 26.55 26.48 26.55 0.9K
09:52 26.56 26.56 26.56 26.56 1.4K
09:53 26.56 26.56 26.56 26.56 0.9K
09:55 26.57 26.57 26.57 26.57 1.0K
09:56 26.57 26.57 26.54 26.54 2.3K
09:57 26.57 26.63 26.57 26.63 1.0K
09:59 26.51 26.51 26.51 26.51 0.3K
10:00 26.54 26.54 26.51 26.51 0.8K
10:02 26.52 26.55 26.52 26.55 0.6K
10:03 26.52 26.52 26.52 26.52 0.1K
10:04 26.58 26.58 26.55 26.55 0.6K
10:05 26.58 26.58 26.52 26.52 1.2K
10:06 26.65 26.65 26.65 26.65 0.7K
10:08 26.59 26.59 26.59 26.59 0.7K
10:09 26.52 26.52 26.50 26.50 1.2K
10:10 26.49 26.49 26.45 26.45 1.0K
10:11 26.45 26.45 26.45 26.45 1.6K
10:13 26.45 26.47 26.45 26.47 1.7K
10:17 26.55 26.55 26.55 26.55 1.6K
10:18 26.55 26.55 26.55 26.55 0.6K
10:21 26.55 26.55 26.55 26.55 0.8K
10:22 26.60 26.60 26.55 26.55 1.3K
10:23 26.55 26.60 26.55 26.60 0.5K
10:24 26.60 26.60 26.60 26.60 0.4K
10:25 26.55 26.55 26.55 26.55 0.2K
10:26 26.60 26.70 26.60 26.65 2.8K
10:27 26.65 26.65 26.65 26.65 1.1K
10:28 26.65 26.65 26.65 26.65 0.2K
10:29 26.65 26.65 26.65 26.65 0.1K
10:30 26.65 26.65 26.65 26.65 0.8K
10:31 26.55 26.64 26.55 26.63 1.0K
10:33 26.66 26.68 26.62 26.68 3.6K
10:34 26.69 26.69 26.69 26.69 3.8K
10:35 26.69 26.75 26.69 26.75 1.5K
10:36 26.87 26.87 26.87 26.87 0.2K
10:37 26.78 26.81 26.78 26.81 0.3K
10:38 26.81 26.85 26.81 26.85 3.4K
10:40 26.82 26.82 26.82 26.82 0.6K
10:41 26.84 26.88 26.84 26.88 0.7K
10:43 26.85 26.85 26.80 26.80 1.9K
10:44 26.84 26.84 26.84 26.84 1.4K
10:45 26.85 26.85 26.84 26.84 0.7K
10:47 26.88 26.88 26.80 26.80 2.1K
10:48 26.75 26.75 26.75 26.75 3.1K
10:51 26.71 26.71 26.71 26.71 0.5K
10:53 26.71 26.71 26.71 26.71 0.4K
10:54 26.75 26.75 26.75 26.75 1.3K
10:57 26.70 26.72 26.70 26.72 22.4K
10:58 26.83 26.83 26.79 26.79 1.1K
10:59 26.79 26.79 26.79 26.79 0.4K
11:00 26.79 26.79 26.79 26.79 0.3K
11:01 26.78 26.78 26.78 26.78 1.9K
11:03 26.74 26.74 26.74 26.74 2.2K
11:05 26.69 26.69 26.69 26.69 0.5K
11:06 26.72 26.72 26.68 26.68 1.9K
11:07 26.69 26.69 26.68 26.68 2.6K
11:08 26.66 26.66 26.66 26.66 0.9K
11:09 26.62 26.62 26.60 26.60 1.1K
11:10 26.61 26.64 26.61 26.64 3.6K
11:11 26.64 26.73 26.64 26.73 2.0K
11:12 26.73 26.73 26.73 26.73 0.1K
11:13 26.74 26.74 26.74 26.74 0.1K
11:14 26.74 26.74 26.74 26.74 0.9K
11:16 26.70 26.70 26.70 26.70 0.5K
11:18 26.74 26.74 26.74 26.74 0.5K
11:19 26.74 26.74 26.74 26.74 0.6K
11:21 26.70 26.70 26.70 26.70 0.5K
11:22 26.70 26.71 26.70 26.71 1.1K
11:23 26.71 26.71 26.71 26.71 0.5K
11:24 26.71 26.71 26.68 26.68 2.0K
11:28 26.68 26.68 26.67 26.67 1.2K
11:30 26.66 26.66 26.66 26.66 1.8K
11:31 26.57 26.57 26.57 26.57 0.5K
11:32 26.62 26.62 26.57 26.57 1.3K
11:34 26.54 26.54 26.52 26.52 1.0K
11:35 26.52 26.52 26.52 26.52 0.7K
11:36 26.56 26.56 26.56 26.56 0.2K
11:37 26.51 26.51 26.51 26.51 0.6K
11:38 26.49 26.49 26.49 26.49 0.6K
11:40 26.44 26.44 26.44 26.44 0.8K
11:41 26.44 26.44 26.44 26.44 0.5K
11:42 26.42 26.45 26.42 26.45 1.3K
11:44 26.42 26.42 26.42 26.42 4.2K
11:49 26.42 26.42 26.42 26.42 1.6K
11:52 26.39 26.39 26.39 26.39 0.8K
11:53 26.44 26.44 26.44 26.44 0.9K
11:56 26.40 26.43 26.40 26.43 0.4K
11:57 26.40 26.40 26.39 26.39 1.4K
11:59 26.37 26.37 26.37 26.37 1.1K
12:00 26.34 26.34 26.34 26.34 0.3K
12:01 26.38 26.38 26.38 26.38 1.7K
12:02 26.38 26.43 26.38 26.43 2.4K
12:03 26.43 26.43 26.43 26.43 0.6K
12:06 26.48 26.49 26.48 26.49 2.2K
12:07 26.49 26.51 26.49 26.51 1.6K
12:09 26.50 26.52 26.50 26.52 1.2K
12:10 26.50 26.50 26.50 26.50 1.1K
12:13 26.47 26.51 26.47 26.51 0.6K
12:14 26.51 26.53 26.51 26.53 0.9K
12:15 26.55 26.55 26.55 26.55 0.6K
12:18 26.59 26.59 26.59 26.59 1.2K
12:19 26.65 26.65 26.65 26.65 1.7K
12:20 26.65 26.65 26.65 26.65 0.6K
12:21 26.68 26.70 26.68 26.70 4.2K
12:26 26.65 26.65 26.65 26.65 0.4K
12:28 26.62 26.65 26.62 26.65 1.5K
12:29 26.60 26.60 26.60 26.60 0.2K
12:30 26.63 26.63 26.63 26.63 0.9K
12:33 26.61 26.61 26.61 26.61 3.4K
12:39 26.57 26.57 26.57 26.57 2.4K
12:46 26.55 26.55 26.55 26.55 2.0K
12:48 26.45 26.45 26.45 26.45 0.4K
12:49 26.48 26.50 26.48 26.50 0.6K
12:50 26.40 26.40 26.40 26.40 1.0K
12:51 26.42 26.43 26.42 26.43 1.6K
12:53 26.43 26.43 26.43 26.43 0.5K
12:54 26.43 26.43 26.43 26.43 1.0K
12:57 26.41 26.41 26.41 26.41 0.3K
12:58 26.38 26.40 26.37 26.37 1.1K
12:59 26.36 26.36 26.36 26.36 0.4K
13:03 26.40 26.40 26.40 26.40 1.3K
13:04 26.44 26.44 26.44 26.44 2.9K
13:07 26.48 26.48 26.48 26.48 0.4K
13:09 26.48 26.48 26.48 26.48 0.5K
13:10 26.48 26.48 26.48 26.48 0.5K
13:12 26.49 26.51 26.49 26.51 2.6K
13:14 26.56 26.57 26.56 26.57 2.0K
13:17 26.60 26.60 26.60 26.60 0.5K
13:19 26.58 26.58 26.58 26.58 1.1K
13:21 26.60 26.60 26.60 26.60 0.7K
13:22 26.62 26.62 26.62 26.62 0.2K
13:23 26.56 26.56 26.56 26.56 1.3K
13:25 26.56 26.56 26.56 26.56 0.5K
13:26 26.54 26.56 26.54 26.56 0.6K
13:27 26.54 26.54 26.54 26.54 1.2K
13:30 26.56 26.56 26.56 26.56 0.9K
13:31 26.53 26.53 26.53 26.53 1.0K
13:33 26.51 26.51 26.51 26.51 0.5K
13:34 26.54 26.54 26.54 26.54 2.1K
13:36 26.53 26.53 26.53 26.53 1.9K
13:41 26.51 26.51 26.51 26.51 1.2K
13:42 26.52 26.52 26.52 26.52 0.7K
13:43 26.52 26.52 26.52 26.52 0.4K
13:46 26.52 26.52 26.52 26.52 0.7K
13:47 26.52 26.54 26.51 26.54 3.3K
13:49 26.53 26.53 26.53 26.53 0.4K
13:50 26.54 26.54 26.54 26.54 1.9K
13:53 26.52 26.52 26.52 26.52 1.2K
13:54 26.47 26.47 26.44 26.44 0.8K
13:55 26.43 26.43 26.43 26.43 0.4K
13:56 26.45 26.45 26.45 26.45 1.2K
13:58 26.48 26.48 26.48 26.48 1.0K
14:00 26.51 26.51 26.51 26.51 1.0K
14:01 26.52 26.52 26.52 26.52 1.3K
14:03 26.52 26.52 26.52 26.52 0.8K
14:05 26.52 26.52 26.52 26.52 1.4K
14:07 26.62 26.62 26.62 26.62 1.0K
14:08 26.60 26.60 26.60 26.60 1.3K
14:11 26.60 26.62 26.60 26.62 1.6K
14:12 26.56 26.56 26.56 26.56 2.3K
14:13 26.56 26.56 26.55 26.55 1.2K
14:14 26.54 26.55 26.54 26.55 1.4K
14:15 26.54 26.54 26.54 26.54 0.4K
14:16 26.55 26.55 26.55 26.55 0.4K
14:17 26.54 26.54 26.54 26.54 1.6K
14:20 26.46 26.49 26.45 26.45 6.3K
14:21 26.45 26.45 26.45 26.45 5.1K
14:22 26.44 26.44 26.44 26.44 1.3K
14:23 26.45 26.45 26.45 26.45 3.8K
14:25 26.45 26.45 26.45 26.45 0.4K
14:27 26.44 26.45 26.44 26.45 1.0K
14:28 26.46 26.46 26.46 26.46 0.2K
14:30 26.43 26.43 26.43 26.43 5.9K
14:35 26.43 26.43 26.43 26.43 0.3K
14:36 26.45 26.45 26.41 26.41 2.4K
14:37 26.43 26.45 26.43 26.45 3.3K
14:38 26.45 26.45 26.45 26.45 0.4K
14:39 26.47 26.47 26.45 26.45 2.1K
14:41 26.44 26.44 26.44 26.44 0.4K
14:42 26.45 26.46 26.44 26.46 11.3K
14:43 26.46 26.48 26.46 26.48 9.7K
14:44 26.47 26.47 26.46 26.46 1.5K
14:45 26.53 26.53 26.53 26.53 3.0K
14:48 26.52 26.52 26.52 26.52 0.7K
14:49 26.53 26.53 26.53 26.53 0.1K
14:50 26.51 26.51 26.51 26.51 3.7K
14:51 26.50 26.51 26.50 26.51 2.2K
14:52 26.51 26.51 26.48 26.48 1.8K
14:53 26.51 26.51 26.51 26.51 0.8K
14:55 26.48 26.48 26.48 26.48 2.1K
14:56 26.42 26.42 26.41 26.41 1.4K
14:57 26.41 26.44 26.40 26.44 0.7K
14:58 26.40 26.40 26.40 26.40 0.1K
14:59 26.40 26.40 26.37 26.37 2.3K
15:00 26.39 26.39 26.37 26.39 2.3K
15:01 26.38 26.38 26.36 26.36 0.8K
15:02 26.38 26.38 26.38 26.38 0.6K
15:03 26.38 26.38 26.38 26.38 0.2K
15:04 26.40 26.40 26.40 26.40 3.7K
15:05 26.36 26.36 26.36 26.36 0.3K
15:06 26.34 26.37 26.34 26.37 1.9K
15:07 26.38 26.39 26.38 26.39 1.0K
15:08 26.37 26.37 26.37 26.37 0.7K
15:09 26.38 26.38 26.38 26.38 0.2K
15:10 26.36 26.36 26.36 26.36 0.7K
15:11 26.39 26.39 26.38 26.38 2.1K
15:14 26.38 26.38 26.38 26.38 1.7K
15:15 26.40 26.40 26.40 26.40 4.9K
15:16 26.38 26.38 26.36 26.36 2.6K
15:17 26.36 26.36 26.36 26.36 2.8K
15:20 26.32 26.32 26.32 26.32 0.5K
15:22 26.32 26.34 26.32 26.32 2.2K
15:23 26.31 26.31 26.31 26.31 1.2K
15:24 26.28 26.28 26.28 26.28 1.3K
15:25 26.25 26.25 26.25 26.25 0.8K
15:26 26.24 26.27 26.24 26.27 1.8K
15:28 26.27 26.27 26.25 26.25 1.1K
15:29 26.27 26.29 26.27 26.29 4.3K
15:30 26.25 26.25 26.25 26.25 1.7K
15:31 26.22 26.22 26.22 26.22 1.3K
15:32 26.26 26.26 26.26 26.26 5.0K
15:34 26.26 26.27 26.26 26.27 2.0K
15:35 26.24 26.24 26.23 26.23 0.9K
15:36 26.23 26.23 26.23 26.23 2.4K
15:37 26.23 26.23 26.22 26.22 0.6K
15:38 26.22 26.22 26.22 26.22 0.6K
15:39 26.21 26.22 26.21 26.22 0.7K
15:40 26.23 26.23 26.22 26.22 2.8K
15:41 26.24 26.25 26.24 26.24 2.1K
15:42 26.23 26.23 26.22 26.22 2.4K
15:43 26.22 26.23 26.22 26.23 3.2K
15:44 26.24 26.24 26.24 26.24 0.4K
15:45 26.23 26.23 26.22 26.23 2.9K
15:46 26.23 26.24 26.18 26.18 7.8K
15:47 26.17 26.17 26.17 26.17 1.1K
15:49 26.16 26.22 26.16 26.22 4.2K
15:50 26.25 26.25 26.23 26.23 4.7K
15:51 26.26 26.26 26.24 26.24 2.5K
15:52 26.19 26.20 26.19 26.20 7.1K
15:53 26.21 26.21 26.19 26.19 3.0K
15:54 26.20 26.26 26.20 26.26 5.7K
15:55 26.29 26.33 26.29 26.33 12.3K
15:56 26.33 26.41 26.33 26.41 8.4K
15:57 26.39 26.42 26.39 26.41 8.5K
15:58 26.41 26.45 26.41 26.42 11.7K
15:59 26.44 26.51 26.44 26.50 1,157.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available