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 26.43 26.45 26.43 26.43 8.8K
09:31 26.25 26.25 26.25 26.25 2.2K
09:32 26.25 26.25 26.24 26.24 1.0K
09:33 26.16 26.16 26.16 26.16 2.9K
09:34 26.17 26.17 26.17 26.17 0.8K
09:36 26.37 26.37 26.37 26.37 0.2K
09:37 26.22 26.22 26.22 26.22 0.8K
09:38 26.26 26.26 26.26 26.26 0.2K
09:39 26.22 26.22 26.22 26.22 0.3K
09:40 26.22 26.22 26.22 26.22 0.3K
09:41 26.22 26.22 26.22 26.22 1.7K
09:42 26.08 26.08 26.08 26.08 0.7K
09:47 26.22 26.22 26.22 26.22 0.9K
09:52 26.22 26.22 26.22 26.22 0.3K
09:53 26.34 26.34 26.34 26.34 0.4K
09:55 26.22 26.22 26.22 26.22 0.1K
09:56 26.21 26.21 26.21 26.21 0.3K
09:57 26.25 26.25 26.25 26.25 0.3K
09:58 26.21 26.35 26.21 26.35 0.8K
09:59 26.21 26.21 26.21 26.21 3.4K
10:00 26.12 26.12 26.12 26.12 1.9K
10:01 26.24 26.24 26.24 26.24 0.4K
10:02 26.29 26.29 26.29 26.29 0.1K
10:03 26.25 26.25 26.25 26.25 1.8K
10:07 26.15 26.15 26.07 26.07 2.7K
10:08 26.08 26.23 26.08 26.18 3.0K
10:09 26.23 26.37 26.23 26.37 4.0K
10:11 26.36 26.36 26.36 26.36 0.4K
10:13 26.36 26.36 26.36 26.36 0.3K
10:14 26.44 26.61 26.44 26.61 4.5K
10:16 26.65 26.65 26.65 26.65 0.2K
10:17 26.62 26.62 26.62 26.62 0.1K
10:18 26.62 26.62 26.58 26.58 4.8K
10:19 26.58 26.58 26.58 26.58 1.4K
10:20 26.58 26.58 26.58 26.58 1.9K
10:21 26.64 26.64 26.64 26.64 0.2K
10:22 26.58 26.75 26.58 26.72 1.9K
10:23 26.72 26.72 26.72 26.72 0.2K
10:24 26.71 26.71 26.71 26.71 0.2K
10:26 26.64 26.65 26.64 26.65 1.8K
10:27 26.71 26.72 26.71 26.72 2.1K
10:28 26.70 26.70 26.70 26.70 0.6K
10:29 26.69 26.69 26.66 26.66 2.9K
10:30 26.66 26.66 26.61 26.61 2.3K
10:31 26.60 26.60 26.60 26.60 0.8K
10:32 26.60 26.60 26.60 26.60 1.1K
10:33 26.54 26.54 26.54 26.54 2.3K
10:39 26.62 26.62 26.62 26.62 0.1K
10:40 26.61 26.61 26.61 26.61 3.1K
10:44 26.62 26.62 26.61 26.61 1.2K
10:48 26.62 26.62 26.62 26.62 0.8K
10:49 26.60 26.62 26.60 26.62 0.5K
10:50 26.57 26.57 26.54 26.54 3.5K
10:51 26.56 26.65 26.56 26.65 2.0K
10:52 26.60 26.60 26.60 26.60 0.2K
10:55 26.55 26.55 26.42 26.42 7.2K
10:56 26.46 26.46 26.46 26.46 0.6K
10:57 26.40 26.40 26.38 26.39 8.9K
10:58 26.38 26.38 26.38 26.38 0.3K
10:59 26.44 26.44 26.44 26.44 0.8K
11:02 26.47 26.47 26.47 26.47 0.6K
11:04 26.42 26.42 26.40 26.40 0.6K
11:05 26.45 26.45 26.45 26.45 0.6K
11:06 26.40 26.40 26.40 26.40 0.9K
11:07 26.39 26.39 26.39 26.39 1.3K
11:10 26.38 26.38 26.33 26.33 2.1K
11:12 26.23 26.23 26.23 26.23 0.8K
11:13 26.28 26.28 26.28 26.28 1.5K
11:16 26.24 26.24 26.24 26.24 1.6K
11:19 26.23 26.28 26.23 26.28 3.0K
11:20 26.32 26.32 26.32 26.32 1.0K
11:23 26.28 26.28 26.28 26.28 0.9K
11:26 26.29 26.29 26.29 26.29 0.8K
11:27 26.36 26.36 26.36 26.36 1.3K
11:28 26.39 26.39 26.39 26.39 0.1K
11:29 26.31 26.31 26.31 26.31 0.9K
11:30 26.34 26.34 26.33 26.33 0.4K
11:33 26.42 26.42 26.42 26.42 1.0K
11:36 26.40 26.40 26.40 26.40 1.3K
11:37 26.43 26.43 26.39 26.42 3.4K
11:38 26.45 26.50 26.45 26.50 2.2K
11:40 26.51 26.51 26.51 26.51 0.3K
11:44 26.50 26.50 26.50 26.50 1.3K
11:45 26.47 26.51 26.47 26.51 1.9K
11:46 26.44 26.44 26.43 26.43 1.5K
11:47 26.43 26.45 26.43 26.45 0.9K
11:48 26.42 26.42 26.42 26.42 0.6K
11:49 26.37 26.37 26.33 26.33 1.7K
11:50 26.33 26.33 26.28 26.28 1.4K
11:51 26.23 26.23 26.23 26.23 0.2K
11:52 26.21 26.21 26.20 26.20 3.1K
11:54 26.27 26.27 26.27 26.27 0.9K
11:55 26.30 26.30 26.29 26.29 0.4K
11:57 26.30 26.30 26.30 26.30 0.5K
12:00 26.31 26.31 26.31 26.31 0.8K
12:02 26.31 26.31 26.31 26.31 0.4K
12:03 26.31 26.31 26.31 26.31 0.8K
12:04 26.31 26.31 26.31 26.31 0.4K
12:05 26.31 26.35 26.28 26.28 1.8K
12:06 26.24 26.25 26.24 26.25 2.1K
12:07 26.14 26.14 26.14 26.14 0.8K
12:10 26.13 26.13 26.12 26.12 2.1K
12:11 26.12 26.12 26.10 26.10 1.0K
12:12 26.08 26.08 26.08 26.08 0.8K
12:14 26.14 26.14 26.08 26.08 0.9K
12:15 26.03 26.04 26.01 26.01 2.7K
12:16 25.96 26.00 25.94 25.94 1.5K
12:17 25.92 25.92 25.92 25.92 1.5K
12:18 25.90 25.90 25.90 25.90 4.8K
12:19 25.90 25.95 25.90 25.95 2.2K
12:20 25.94 25.94 25.94 25.94 3.8K
12:21 25.99 26.05 25.99 26.05 2.3K
12:22 26.01 26.01 25.98 25.98 5.9K
12:23 25.99 25.99 25.99 25.99 0.6K
12:24 25.96 25.96 25.96 25.96 0.3K
12:25 25.96 25.96 25.96 25.96 3.0K
12:26 25.94 25.94 25.94 25.94 0.3K
12:27 26.01 26.01 25.97 25.97 1.5K
12:28 25.96 25.96 25.96 25.96 0.2K
12:29 25.96 25.97 25.96 25.97 0.3K
12:30 26.03 26.03 26.03 26.03 1.2K
12:31 26.04 26.04 25.88 25.88 20.1K
12:32 25.84 25.92 25.84 25.92 2.7K
12:33 25.89 25.89 25.89 25.89 0.6K
12:35 25.95 25.95 25.95 25.95 0.8K
12:36 25.93 25.93 25.90 25.92 1.9K
12:37 25.92 25.93 25.88 25.88 1.8K
12:39 25.82 25.82 25.82 25.82 1.0K
12:40 25.83 25.94 25.83 25.92 5.5K
12:41 25.95 25.99 25.91 25.99 2.3K
12:42 25.99 25.99 25.91 25.93 5.2K
12:43 25.95 25.98 25.94 25.98 3.1K
12:44 26.03 26.03 26.02 26.03 3.3K
12:45 26.02 26.02 25.99 25.99 1.8K
12:46 26.03 26.03 26.02 26.02 3.6K
12:47 26.02 26.02 26.02 26.02 2.7K
12:48 26.06 26.19 26.06 26.15 9.0K
12:49 26.09 26.09 26.09 26.09 1.3K
12:53 26.06 26.06 26.02 26.02 1.1K
12:54 26.02 26.02 26.02 26.02 1.2K
12:55 26.09 26.09 26.09 26.09 1.2K
12:56 26.00 26.00 25.99 25.99 4.6K
12:57 25.98 26.03 25.98 25.99 2.1K
12:58 26.01 26.03 26.00 26.03 1.4K
12:59 25.98 25.98 25.98 25.98 2.5K
13:00 25.98 25.98 25.98 25.98 1.0K
13:01 25.98 25.98 25.98 25.98 1.5K
13:02 26.03 26.03 26.00 26.00 2.7K
13:04 26.04 26.05 26.04 26.05 1.3K
13:05 26.07 26.09 26.07 26.07 2.2K
13:06 26.07 26.07 25.97 25.97 2.6K
13:07 26.00 26.00 25.97 25.97 2.4K
13:08 25.95 25.96 25.94 25.95 2.1K
13:09 25.93 25.97 25.93 25.97 8.4K
13:10 25.94 25.94 25.91 25.91 14.3K
13:11 25.86 25.86 25.85 25.85 11.8K
13:13 25.83 25.83 25.79 25.79 2.6K
13:14 25.85 25.90 25.85 25.89 3.0K
13:15 25.88 26.01 25.88 25.92 5.6K
13:16 25.94 25.94 25.90 25.90 0.9K
13:17 26.01 26.01 25.95 25.95 2.7K
13:18 25.93 25.93 25.93 25.93 0.1K
13:19 25.98 25.98 25.84 25.84 2.8K
13:20 25.86 25.86 25.86 25.86 0.2K
13:21 25.84 25.84 25.83 25.83 1.5K
13:22 25.80 25.83 25.80 25.83 2.3K
13:23 25.87 25.95 25.85 25.93 7.7K
13:24 25.93 25.93 25.93 25.93 0.4K
13:25 25.91 25.99 25.91 25.97 2.3K
13:26 25.92 25.92 25.92 25.92 1.2K
13:27 25.90 25.90 25.86 25.86 0.8K
13:28 25.80 25.80 25.76 25.76 2.2K
13:29 25.82 25.82 25.80 25.80 0.6K
13:30 25.80 25.80 25.80 25.80 0.5K
13:31 25.80 25.80 25.76 25.80 1.4K
13:32 25.77 25.92 25.77 25.92 8.3K
13:33 25.86 25.86 25.86 25.86 1.6K
13:34 25.81 25.81 25.81 25.81 1.3K
13:35 25.88 26.03 25.88 25.92 4.3K
13:36 25.97 25.97 25.92 25.92 3.5K
13:38 25.96 26.04 25.94 26.04 2.7K
13:39 25.99 25.99 25.99 25.99 1.1K
13:40 26.04 26.04 26.04 26.04 1.3K
13:41 26.13 26.17 26.13 26.17 1.7K
13:42 26.18 26.18 26.18 26.18 0.6K
13:43 26.25 26.32 26.25 26.25 3.5K
13:44 26.30 26.30 26.30 26.30 0.8K
13:46 26.16 26.16 26.15 26.15 1.0K
13:47 26.10 26.10 26.10 26.10 0.8K
13:48 26.11 26.11 26.11 26.11 0.3K
13:50 26.08 26.14 26.08 26.14 0.6K
13:51 26.16 26.16 26.16 26.16 2.1K
13:54 26.05 26.08 26.05 26.08 2.2K
13:55 26.12 26.12 26.12 26.12 0.6K
13:56 26.17 26.17 26.17 26.17 1.0K
13:57 26.16 26.18 26.16 26.18 2.1K
13:58 26.18 26.18 26.14 26.14 3.1K
14:00 26.15 26.18 26.14 26.18 1.6K
14:01 26.18 26.18 26.18 26.18 5.1K
14:02 26.25 26.25 26.25 26.25 0.6K
14:03 26.23 26.23 26.23 26.23 4.6K
14:04 26.23 26.23 26.15 26.15 3.8K
14:05 26.16 26.16 26.16 26.16 0.2K
14:06 26.15 26.15 26.14 26.14 1.6K
14:07 26.13 26.13 26.13 26.13 0.4K
14:08 26.17 26.17 26.17 26.17 0.5K
14:09 26.17 26.17 26.17 26.17 1.7K
14:11 26.17 26.20 26.17 26.17 2.4K
14:13 26.13 26.13 26.10 26.10 6.1K
14:21 26.24 26.24 26.24 26.24 0.5K
14:22 26.19 26.19 26.18 26.18 3.0K
14:24 26.19 26.20 26.19 26.20 0.3K
14:25 26.19 26.19 26.17 26.17 1.5K
14:26 26.09 26.09 26.09 26.09 0.7K
14:27 26.08 26.08 26.08 26.08 0.9K
14:29 26.02 26.02 26.01 26.01 1.6K
14:30 26.11 26.34 26.11 26.33 8.3K
14:31 26.27 26.31 26.22 26.22 4.1K
14:32 26.26 26.26 26.23 26.23 1.3K
14:33 26.16 26.16 26.08 26.08 3.3K
14:36 25.98 26.02 25.98 26.02 2.6K
14:37 26.02 26.02 26.02 26.02 0.8K
14:39 26.00 26.05 26.00 26.05 1.2K
14:40 25.99 25.99 25.99 25.99 0.5K
14:42 25.99 25.99 25.99 25.99 1.2K
14:43 25.99 25.99 25.99 25.99 0.4K
14:45 25.99 26.02 25.99 26.01 1.9K
14:46 26.04 26.12 26.03 26.12 4.3K
14:47 26.11 26.11 26.08 26.08 1.9K
14:49 26.12 26.12 26.12 26.12 0.3K
14:50 26.05 26.08 26.05 26.08 1.9K
14:51 26.07 26.07 26.07 26.07 2.2K
14:53 26.09 26.09 26.09 26.09 0.9K
14:54 26.07 26.07 26.07 26.07 0.7K
14:55 26.03 26.05 26.02 26.02 2.7K
14:56 26.00 26.00 25.97 25.97 2.8K
14:59 25.97 25.97 25.97 25.97 1.2K
15:00 25.98 25.98 25.98 25.98 0.3K
15:01 25.94 25.95 25.91 25.94 2.8K
15:02 25.96 26.00 25.96 25.96 24.0K
15:03 25.93 25.93 25.90 25.90 3.1K
15:04 25.93 25.97 25.93 25.97 6.2K
15:05 25.96 26.00 25.96 26.00 2.2K
15:06 25.99 26.05 25.97 25.98 8.9K
15:07 25.98 25.98 25.94 25.95 4.3K
15:08 25.95 25.95 25.94 25.95 3.9K
15:09 25.98 25.98 25.83 25.83 5.7K
15:10 25.88 25.90 25.88 25.90 2.5K
15:11 25.89 25.89 25.86 25.86 6.6K
15:12 25.86 25.86 25.83 25.83 0.6K
15:13 25.81 25.82 25.79 25.79 1.7K
15:14 25.79 25.79 25.71 25.71 3.5K
15:15 25.70 25.72 25.64 25.72 1.5K
15:16 25.70 25.70 25.69 25.69 1.9K
15:17 25.65 25.70 25.65 25.65 7.4K
15:18 25.71 25.71 25.67 25.67 2.0K
15:19 25.65 25.65 25.63 25.63 1.7K
15:20 25.68 25.77 25.66 25.73 5.4K
15:21 25.74 25.74 25.74 25.74 0.1K
15:22 25.69 25.71 25.69 25.71 4.4K
15:23 25.69 25.77 25.69 25.77 2.6K
15:24 25.75 25.80 25.75 25.80 2.0K
15:25 25.81 25.89 25.81 25.89 2.2K
15:26 25.84 25.84 25.82 25.82 2.8K
15:28 25.89 25.91 25.89 25.91 2.1K
15:29 25.91 25.91 25.86 25.86 1.4K
15:30 25.87 25.87 25.87 25.87 1.8K
15:31 25.86 25.88 25.86 25.88 2.2K
15:32 25.86 25.86 25.84 25.85 4.5K
15:33 25.85 25.85 25.80 25.83 5.4K
15:34 25.90 25.90 25.86 25.86 3.2K
15:35 25.83 25.84 25.81 25.83 9.5K
15:36 25.85 25.86 25.76 25.76 22.2K
15:37 25.76 25.76 25.74 25.74 4.2K
15:38 25.60 25.67 25.60 25.64 5.6K
15:39 25.60 25.64 25.60 25.64 5.0K
15:40 25.64 25.79 25.64 25.79 4.6K
15:41 25.81 25.88 25.81 25.88 3.1K
15:42 25.91 25.91 25.87 25.88 6.5K
15:43 25.82 25.85 25.82 25.85 2.6K
15:44 25.79 25.79 25.76 25.76 2.8K
15:45 25.76 25.84 25.76 25.78 15.7K
15:46 25.81 25.81 25.77 25.77 6.0K
15:47 25.80 25.81 25.79 25.80 7.7K
15:48 25.82 25.83 25.77 25.77 13.8K
15:49 25.77 25.80 25.77 25.78 8.7K
15:50 25.81 25.90 25.79 25.85 12.4K
15:51 25.86 25.91 25.85 25.91 10.8K
15:52 25.91 25.96 25.90 25.96 13.8K
15:53 25.96 25.97 25.94 25.97 9.7K
15:54 26.00 26.12 26.00 26.12 7.9K
15:55 26.09 26.11 26.04 26.11 13.1K
15:56 26.13 26.13 26.08 26.10 15.4K
15:57 26.12 26.20 26.12 26.13 16.3K
15:58 26.12 26.13 26.04 26.04 20.0K
15:59 26.03 26.09 26.01 26.08 155.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available