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 25.96 25.96 25.96 25.96 5.4K
09:31 25.89 25.89 25.89 25.89 0.2K
09:32 25.89 25.89 25.89 25.89 1.0K
09:34 26.15 26.15 26.15 26.15 0.3K
09:36 25.76 25.96 25.76 25.96 3.5K
09:41 25.94 25.96 25.87 25.87 0.3K
09:42 25.96 25.96 25.96 25.96 0.1K
09:43 25.88 25.88 25.88 25.88 0.3K
09:45 25.95 25.95 25.92 25.92 2.3K
09:46 25.96 25.96 25.96 25.96 1.7K
09:47 25.92 25.92 25.86 25.86 0.4K
09:48 25.92 25.92 25.92 25.92 0.3K
09:49 25.92 26.23 25.92 26.23 8.0K
09:51 26.28 26.28 26.28 26.28 2.2K
09:52 26.28 26.38 26.28 26.38 1.5K
09:53 26.27 26.27 26.13 26.13 6.5K
09:54 26.01 26.01 26.01 26.01 1.2K
09:55 26.03 26.05 26.02 26.02 3.2K
09:56 26.02 26.07 26.02 26.07 0.7K
09:57 26.05 26.05 26.05 26.05 0.4K
09:59 26.05 26.05 26.05 26.05 0.7K
10:00 26.05 26.05 26.05 26.05 0.6K
10:01 26.06 26.06 26.06 26.06 0.2K
10:03 26.07 26.07 26.06 26.06 0.8K
10:06 26.05 26.05 26.05 26.05 0.1K
10:07 26.05 26.05 26.05 26.05 0.4K
10:08 26.04 26.06 26.04 26.06 2.8K
10:09 26.07 26.07 26.07 26.07 0.3K
10:10 26.00 26.00 26.00 26.00 1.6K
10:11 26.03 26.03 26.03 26.03 0.2K
10:12 26.14 26.14 26.14 26.14 1.1K
10:13 26.15 26.15 26.12 26.12 0.8K
10:14 26.12 26.12 26.12 26.12 0.6K
10:15 26.11 26.12 26.11 26.12 1.0K
10:16 26.12 26.12 26.12 26.12 0.5K
10:17 26.17 26.22 26.17 26.22 0.9K
10:18 26.17 26.17 26.17 26.17 0.5K
10:19 26.17 26.17 26.17 26.17 0.5K
10:20 26.18 26.18 26.18 26.18 0.5K
10:23 26.23 26.23 26.23 26.23 0.3K
10:24 26.22 26.22 26.22 26.22 1.1K
10:25 26.24 26.24 26.24 26.24 0.7K
10:26 26.26 26.26 26.26 26.26 0.2K
10:27 26.24 26.24 26.24 26.24 1.0K
10:31 26.36 26.36 26.36 26.36 0.3K
10:32 26.36 26.36 26.36 26.36 0.1K
10:33 26.31 26.33 26.31 26.33 2.0K
10:37 26.33 26.33 26.33 26.33 0.2K
10:38 26.29 26.29 26.29 26.29 1.9K
10:39 26.31 26.33 26.31 26.32 1.1K
10:40 26.32 26.36 26.32 26.36 1.5K
10:42 26.44 26.44 26.44 26.44 0.5K
10:44 26.48 26.48 26.48 26.48 0.5K
10:45 26.51 26.51 26.51 26.51 0.4K
10:47 26.58 26.58 26.55 26.55 0.2K
10:49 26.58 26.58 26.58 26.58 0.3K
10:50 26.59 26.59 26.59 26.59 0.8K
10:51 26.59 26.59 26.59 26.59 1.2K
10:56 26.65 26.71 26.65 26.70 23.8K
10:57 26.73 26.77 26.70 26.77 1.3K
10:58 26.73 26.73 26.70 26.70 2.8K
10:59 26.67 26.67 26.64 26.64 0.6K
11:00 26.61 26.61 26.61 26.61 1.8K
11:01 26.61 26.61 26.61 26.61 0.3K
11:02 26.62 26.64 26.62 26.64 1.4K
11:05 26.67 26.67 26.63 26.63 0.6K
11:07 26.63 26.67 26.63 26.67 0.4K
11:09 26.64 26.64 26.55 26.55 3.2K
11:10 26.54 26.54 26.53 26.53 0.4K
11:12 26.50 26.51 26.50 26.51 1.0K
11:13 26.47 26.47 26.47 26.47 0.5K
11:14 26.47 26.47 26.47 26.47 0.8K
11:18 26.49 26.49 26.49 26.49 0.7K
11:20 26.51 26.51 26.51 26.51 0.1K
11:21 26.49 26.52 26.49 26.52 1.5K
11:23 26.50 26.50 26.50 26.50 3.4K
11:24 26.54 26.54 26.54 26.54 0.6K
11:26 26.55 26.55 26.55 26.55 4.3K
11:27 26.55 26.55 26.55 26.55 3.4K
11:28 26.55 26.55 26.55 26.55 2.2K
11:32 26.50 26.50 26.50 26.50 2.7K
11:33 26.51 26.51 26.51 26.51 0.2K
11:34 26.51 26.51 26.51 26.51 0.5K
11:35 26.48 26.48 26.48 26.48 25.0K
11:36 26.50 26.50 26.43 26.43 2.7K
11:37 26.42 26.42 26.42 26.42 1.3K
11:38 26.48 26.48 26.48 26.48 4.3K
11:40 26.48 26.48 26.48 26.48 0.6K
11:41 26.48 26.50 26.48 26.48 1.2K
11:43 26.48 26.48 26.45 26.45 3.0K
11:44 26.45 26.45 26.41 26.42 3.0K
11:45 26.42 26.42 26.42 26.42 0.3K
11:46 26.43 26.43 26.43 26.43 0.5K
11:47 26.43 26.43 26.43 26.43 0.2K
11:48 26.43 26.46 26.41 26.43 1.9K
11:49 26.43 26.43 26.43 26.43 0.8K
11:51 26.43 26.43 26.43 26.43 0.1K
11:52 26.43 26.43 26.43 26.43 1.1K
11:55 26.56 26.56 26.52 26.52 127.1K
11:56 26.57 26.57 26.57 26.57 1.1K
11:57 26.54 26.54 26.54 26.54 1.1K
11:59 26.54 26.54 26.54 26.54 0.2K
12:00 26.54 26.54 26.54 26.54 0.6K
12:01 26.57 26.62 26.57 26.57 0.8K
12:02 26.57 26.69 26.57 26.69 1.3K
12:03 26.69 26.69 26.65 26.69 1.3K
12:04 26.65 26.66 26.64 26.64 5.2K
12:05 26.56 26.56 26.56 26.56 2.1K
12:09 26.57 26.57 26.57 26.57 0.2K
12:10 26.63 26.63 26.63 26.63 0.2K
12:11 26.64 26.65 26.64 26.65 2.3K
12:16 26.65 26.65 26.65 26.65 0.7K
12:18 26.68 26.69 26.68 26.69 1.0K
12:19 26.69 26.70 26.69 26.70 1.0K
12:21 26.67 26.68 26.67 26.68 0.3K
12:22 26.68 26.68 26.68 26.68 0.3K
12:23 26.68 26.68 26.68 26.68 0.7K
12:24 26.68 26.68 26.68 26.68 0.2K
12:25 26.68 26.68 26.68 26.68 0.2K
12:27 26.66 26.66 26.60 26.60 8.2K
12:28 26.60 26.60 26.60 26.60 0.3K
12:29 26.63 26.68 26.63 26.68 8.2K
12:31 26.74 26.74 26.74 26.74 0.3K
12:32 26.71 26.71 26.71 26.71 2.8K
12:34 26.73 26.73 26.73 26.73 0.3K
12:35 26.73 26.73 26.73 26.73 0.1K
12:36 26.73 26.73 26.73 26.73 0.1K
12:37 26.73 26.73 26.73 26.73 0.7K
12:39 26.68 26.68 26.68 26.68 2.4K
12:40 26.71 26.73 26.71 26.73 1.5K
12:41 26.73 26.73 26.73 26.73 0.3K
12:43 26.73 26.73 26.73 26.73 1.0K
12:45 26.72 26.72 26.72 26.72 1.7K
12:48 26.71 26.71 26.71 26.71 2.9K
12:49 26.76 26.76 26.76 26.76 1.1K
12:50 26.74 26.81 26.74 26.81 2.7K
12:51 26.81 26.81 26.81 26.81 0.4K
12:52 26.77 26.79 26.77 26.79 1.3K
12:53 26.79 26.79 26.79 26.79 0.1K
12:54 26.79 26.79 26.79 26.79 0.3K
12:56 26.79 26.79 26.79 26.79 1.5K
12:58 26.73 26.76 26.73 26.76 2.5K
13:00 26.82 26.82 26.82 26.82 0.8K
13:01 26.82 26.82 26.82 26.82 0.5K
13:03 26.82 26.82 26.82 26.82 0.9K
13:06 26.83 26.83 26.83 26.83 4.6K
13:07 26.83 26.83 26.83 26.83 0.4K
13:09 26.89 26.89 26.89 26.89 1.3K
13:11 26.95 26.95 26.94 26.94 1.2K
13:12 26.98 26.98 26.98 26.98 1.1K
13:15 26.92 26.94 26.92 26.94 1.4K
13:16 26.93 26.93 26.93 26.93 1.1K
13:21 26.93 26.93 26.93 26.93 0.5K
13:22 26.86 26.86 26.86 26.86 2.7K
13:23 26.89 26.89 26.89 26.89 1.1K
13:27 26.89 26.89 26.89 26.89 0.2K
13:28 26.89 26.89 26.85 26.85 0.5K
13:29 26.89 26.89 26.89 26.89 1.2K
13:30 26.89 26.89 26.86 26.86 3.1K
13:31 26.74 26.74 26.74 26.74 0.9K
13:32 26.73 26.73 26.73 26.73 0.1K
13:33 26.72 26.74 26.72 26.74 0.8K
13:34 26.74 26.74 26.74 26.74 0.4K
13:36 26.74 26.74 26.70 26.70 0.8K
13:37 26.63 26.63 26.63 26.63 1.3K
13:40 26.65 26.67 26.65 26.66 3.9K
13:41 26.66 26.66 26.66 26.66 1.0K
13:42 26.63 26.63 26.63 26.63 0.2K
13:43 26.61 26.61 26.56 26.56 10.0K
13:44 26.58 26.58 26.58 26.58 1.9K
13:46 26.58 26.58 26.58 26.58 0.8K
13:48 26.58 26.58 26.54 26.54 1.6K
13:49 26.54 26.54 26.54 26.54 0.3K
13:50 26.53 26.53 26.53 26.53 1.7K
13:53 26.54 26.54 26.54 26.54 1.0K
13:54 26.54 26.59 26.54 26.59 1.3K
13:55 26.59 26.59 26.59 26.59 1.5K
14:00 26.59 26.59 26.59 26.59 1.2K
14:01 26.57 26.59 26.57 26.59 1.2K
14:03 26.55 26.55 26.55 26.55 2.3K
14:08 26.51 26.51 26.51 26.51 0.2K
14:09 26.51 26.51 26.51 26.51 0.7K
14:12 26.51 26.51 26.51 26.51 1.6K
14:13 26.53 26.53 26.53 26.53 1.7K
14:14 26.53 26.53 26.53 26.53 0.2K
14:15 26.53 26.53 26.53 26.53 0.9K
14:17 26.53 26.53 26.53 26.53 3.2K
14:21 26.47 26.47 26.47 26.47 1.7K
14:22 26.50 26.55 26.49 26.54 4.3K
14:26 26.51 26.51 26.51 26.51 0.2K
14:27 26.46 26.46 26.46 26.46 0.7K
14:28 26.50 26.50 26.50 26.50 0.5K
14:30 26.50 26.50 26.50 26.50 2.5K
14:34 26.56 26.56 26.56 26.56 0.1K
14:35 26.56 26.62 26.56 26.60 1.6K
14:36 26.60 26.60 26.60 26.60 0.2K
14:37 26.61 26.61 26.61 26.61 1.5K
14:42 26.66 26.70 26.66 26.70 3.0K
14:45 26.63 26.64 26.63 26.64 3.9K
14:47 26.66 26.66 26.59 26.59 3.5K
14:49 26.62 26.62 26.62 26.62 1.6K
14:50 26.61 26.61 26.61 26.61 1.9K
14:57 26.59 26.59 26.57 26.57 1.5K
14:58 26.54 26.54 26.51 26.51 3.5K
15:00 26.51 26.58 26.51 26.58 2.0K
15:01 26.59 26.59 26.59 26.59 0.7K
15:02 26.60 26.60 26.60 26.60 0.5K
15:03 26.60 26.62 26.60 26.62 1.1K
15:05 26.67 26.67 26.67 26.67 1.6K
15:06 26.64 26.64 26.64 26.64 0.2K
15:08 26.61 26.61 26.59 26.61 1.8K
15:09 26.61 26.61 26.61 26.61 0.2K
15:10 26.61 26.61 26.61 26.61 0.9K
15:11 26.60 26.60 26.57 26.57 1.7K
15:12 26.60 26.60 26.60 26.60 0.2K
15:13 26.62 26.62 26.62 26.62 1.9K
15:14 26.62 26.62 26.62 26.62 0.2K
15:15 26.62 26.62 26.62 26.62 0.9K
15:16 26.62 26.62 26.62 26.62 1.3K
15:19 26.60 26.60 26.60 26.60 1.4K
15:20 26.62 26.62 26.62 26.62 0.5K
15:21 26.62 26.62 26.62 26.62 0.5K
15:22 26.63 26.63 26.63 26.63 0.5K
15:23 26.64 26.66 26.64 26.66 1.4K
15:24 26.67 26.67 26.67 26.67 1.7K
15:27 26.64 26.64 26.64 26.64 0.5K
15:28 26.67 26.67 26.67 26.67 1.5K
15:29 26.67 26.67 26.64 26.64 2.9K
15:30 26.58 26.60 26.57 26.60 1.9K
15:31 26.64 26.65 26.64 26.65 1.5K
15:32 26.64 26.64 26.64 26.64 0.6K
15:33 26.67 26.67 26.67 26.67 4.6K
15:35 26.66 26.67 26.65 26.67 1.7K
15:36 26.67 26.67 26.65 26.65 3.2K
15:37 26.63 26.63 26.63 26.63 0.5K
15:38 26.65 26.66 26.65 26.65 1.5K
15:39 26.65 26.65 26.65 26.65 1.0K
15:40 26.65 26.65 26.63 26.65 3.2K
15:41 26.64 26.64 26.64 26.64 0.3K
15:42 26.66 26.67 26.66 26.67 3.8K
15:43 26.66 26.66 26.65 26.65 1.5K
15:44 26.66 26.66 26.64 26.64 3.8K
15:45 26.61 26.62 26.60 26.62 4.2K
15:46 26.62 26.62 26.61 26.61 1.7K
15:47 26.62 26.67 26.62 26.67 4.1K
15:48 26.67 26.69 26.66 26.69 3.4K
15:49 26.71 26.73 26.68 26.71 3.2K
15:50 26.68 26.68 26.63 26.66 5.7K
15:51 26.66 26.68 26.66 26.67 3.6K
15:52 26.67 26.67 26.65 26.65 5.0K
15:53 26.65 26.70 26.65 26.70 6.0K
15:54 26.69 26.71 26.69 26.71 5.4K
15:55 26.70 26.72 26.66 26.72 15.5K
15:56 26.72 26.76 26.70 26.75 15.2K
15:57 26.76 26.80 26.76 26.80 15.3K
15:58 26.80 26.85 26.79 26.82 21.2K
15:59 26.81 26.88 26.81 26.85 130.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available