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 25.65 25.65 25.65 25.65 4.1K
09:32 25.79 25.79 25.79 25.79 0.6K
09:35 26.40 26.40 26.40 26.40 0.2K
09:40 26.70 26.71 26.70 26.71 3.3K
09:44 26.66 26.66 26.38 26.48 2.7K
09:45 26.37 26.37 26.37 26.37 1.0K
09:46 26.37 26.37 26.37 26.37 0.2K
09:47 26.37 26.37 26.37 26.37 0.4K
09:48 26.49 26.49 26.49 26.49 0.6K
09:49 26.49 26.59 26.43 26.59 3.3K
09:50 26.48 26.68 26.48 26.68 2.3K
09:51 26.79 26.89 26.78 26.78 7.7K
09:52 26.78 26.78 26.75 26.75 2.1K
09:53 26.77 26.77 26.77 26.77 1.1K
09:54 26.75 26.75 26.58 26.66 3.0K
09:55 26.71 26.71 26.71 26.71 0.9K
09:56 26.70 26.70 26.70 26.70 1.9K
09:57 26.71 26.71 26.71 26.71 0.5K
09:58 26.77 26.88 26.77 26.88 15.7K
09:59 26.88 26.88 26.82 26.82 1.9K
10:00 26.89 27.00 26.89 26.97 7.9K
10:01 26.97 26.97 26.97 26.97 0.5K
10:02 26.97 26.97 26.97 26.97 2.0K
10:03 26.99 26.99 26.92 26.92 0.7K
10:04 26.97 26.97 26.97 26.97 2.0K
10:05 26.78 26.78 26.72 26.72 2.6K
10:06 26.73 26.73 26.68 26.68 1.1K
10:07 26.65 26.65 26.59 26.59 0.8K
10:09 26.63 26.63 26.63 26.63 0.4K
10:10 26.66 26.71 26.66 26.68 5.9K
10:11 26.69 26.69 26.50 26.50 1.3K
10:12 26.55 26.55 26.55 26.55 1.1K
10:13 26.38 26.38 26.38 26.38 2.2K
10:14 26.34 26.34 26.33 26.33 2.5K
10:15 26.35 26.35 26.35 26.35 0.5K
10:17 26.44 26.48 26.44 26.48 2.3K
10:18 26.49 26.52 26.45 26.52 5.2K
10:20 26.64 26.64 26.64 26.64 0.6K
10:21 26.54 26.55 26.41 26.41 6.7K
10:22 26.51 26.51 26.44 26.45 2.2K
10:23 26.53 26.53 26.53 26.53 1.4K
10:24 26.61 26.69 26.52 26.52 4.4K
10:25 26.52 26.52 26.35 26.41 2.2K
10:26 26.46 26.46 26.45 26.45 0.8K
10:27 26.45 26.46 26.45 26.45 1.3K
10:28 26.43 26.45 26.43 26.45 0.7K
10:29 26.54 26.54 26.54 26.54 0.6K
10:30 26.54 26.54 26.48 26.48 0.2K
10:31 26.55 26.61 26.55 26.59 2.6K
10:32 26.63 26.63 26.58 26.58 8.2K
10:33 26.56 26.59 26.56 26.59 0.7K
10:35 26.59 26.59 26.59 26.59 0.4K
10:36 26.55 26.55 26.54 26.54 1.1K
10:37 26.52 26.52 26.22 26.22 12.4K
10:38 26.27 26.27 26.27 26.27 0.9K
10:39 26.27 26.32 26.27 26.32 3.4K
10:42 26.34 26.34 26.33 26.33 1.8K
10:44 26.23 26.23 26.18 26.18 1.5K
10:46 26.28 26.28 26.28 26.28 0.2K
10:47 26.23 26.31 26.22 26.22 4.8K
10:48 26.01 26.01 26.01 26.01 0.2K
10:49 25.98 25.98 25.98 25.98 1.2K
10:50 25.90 25.90 25.90 25.90 0.6K
10:51 25.84 25.84 25.80 25.81 0.9K
10:52 25.72 25.81 25.72 25.74 1.6K
10:54 25.78 25.78 25.78 25.78 0.5K
10:56 25.75 25.75 25.75 25.75 2.2K
10:57 25.88 25.88 25.86 25.86 3.3K
10:58 25.85 25.85 25.85 25.85 0.9K
10:59 25.84 25.84 25.84 25.84 0.3K
11:01 25.80 25.86 25.80 25.86 13.6K
11:02 25.83 25.89 25.83 25.89 2.2K
11:04 25.90 25.90 25.90 25.90 1.3K
11:05 26.06 26.06 26.01 26.01 1.6K
11:06 26.05 26.06 26.05 26.06 1.0K
11:07 26.06 26.06 26.06 26.06 1.5K
11:09 26.06 26.06 26.06 26.06 0.3K
11:10 26.06 26.06 26.06 26.06 0.4K
11:11 26.06 26.08 26.06 26.06 1.2K
11:12 26.06 26.06 26.06 26.06 0.3K
11:13 26.04 26.04 25.96 25.96 6.0K
11:14 25.95 25.95 25.95 25.95 0.3K
11:15 25.95 26.06 25.95 26.06 1.6K
11:16 26.08 26.10 26.07 26.10 2.2K
11:18 26.04 26.04 26.04 26.04 1.3K
11:19 26.10 26.10 26.08 26.08 0.8K
11:20 26.10 26.10 26.10 26.10 1.0K
11:21 26.21 26.21 26.21 26.21 0.3K
11:22 26.13 26.13 26.13 26.13 0.6K
11:23 26.12 26.12 26.12 26.12 1.4K
11:27 26.12 26.12 26.06 26.06 1.8K
11:29 26.06 26.06 26.06 26.06 0.6K
11:30 26.04 26.09 26.04 26.09 1.1K
11:31 26.04 26.04 26.04 26.04 0.4K
11:32 26.04 26.04 25.96 25.96 1.9K
11:33 25.94 25.94 25.94 25.94 0.1K
11:34 25.98 25.98 25.97 25.97 1.3K
11:35 25.96 25.98 25.93 25.93 1.3K
11:36 25.93 25.93 25.93 25.93 4.5K
11:37 25.99 25.99 25.99 25.99 1.0K
11:38 25.96 25.96 25.96 25.96 0.4K
11:39 25.98 25.98 25.95 25.95 2.0K
11:40 25.95 25.97 25.92 25.92 6.3K
11:41 25.87 25.87 25.86 25.86 0.9K
11:42 25.86 25.86 25.84 25.86 19.8K
11:43 25.86 25.86 25.85 25.85 1.4K
11:44 25.85 25.85 25.85 25.85 0.2K
11:45 25.87 25.92 25.87 25.92 1.3K
11:46 25.91 25.91 25.91 25.91 0.4K
11:47 25.91 26.05 25.91 25.99 5.2K
11:48 26.00 26.05 25.98 26.05 1.5K
11:49 26.08 26.08 26.02 26.04 1.9K
11:52 26.02 26.02 25.94 25.94 3.5K
11:53 25.96 25.96 25.87 25.87 1.8K
11:54 25.86 25.86 25.86 25.86 0.9K
11:55 25.85 25.85 25.85 25.85 0.3K
11:56 25.80 25.80 25.80 25.80 1.5K
11:58 25.76 25.76 25.76 25.76 1.1K
11:59 25.82 25.82 25.82 25.82 1.2K
12:00 25.82 25.82 25.75 25.75 1.3K
12:01 25.77 25.77 25.76 25.77 1.7K
12:02 25.79 25.79 25.79 25.79 0.7K
12:03 25.83 25.83 25.82 25.82 0.8K
12:04 25.82 25.82 25.78 25.78 0.8K
12:05 25.77 25.77 25.77 25.77 0.2K
12:06 25.77 25.78 25.77 25.78 0.4K
12:07 25.77 25.77 25.77 25.77 1.0K
12:08 25.77 25.77 25.77 25.77 2.8K
12:09 25.78 25.78 25.78 25.78 2.1K
12:10 25.81 25.85 25.81 25.85 1.9K
12:12 25.86 26.02 25.82 26.01 5.6K
12:14 26.06 26.06 26.04 26.04 2.1K
12:15 26.03 26.03 26.03 26.03 0.5K
12:16 26.02 26.02 26.02 26.02 0.8K
12:19 26.03 26.03 26.03 26.03 0.8K
12:20 26.02 26.02 26.02 26.02 0.6K
12:21 26.01 26.01 26.01 26.01 0.1K
12:22 26.04 26.04 26.04 26.04 0.7K
12:23 26.05 26.05 25.99 25.99 1.5K
12:25 26.01 26.01 26.01 26.01 0.4K
12:26 26.03 26.06 26.03 26.06 2.2K
12:27 26.08 26.08 26.08 26.08 0.3K
12:28 26.05 26.06 26.04 26.04 3.1K
12:29 26.02 26.02 26.02 26.02 0.5K
12:30 26.02 26.03 26.01 26.01 5.2K
12:31 26.05 26.06 26.03 26.03 1.5K
12:33 26.06 26.11 26.06 26.11 1.4K
12:34 26.13 26.18 26.13 26.18 2.3K
12:35 26.26 26.26 26.26 26.26 0.6K
12:36 26.22 26.22 26.22 26.22 1.9K
12:37 26.22 26.23 26.21 26.23 0.5K
12:38 26.21 26.23 26.21 26.22 3.4K
12:39 26.24 26.24 26.24 26.24 0.9K
12:40 26.24 26.24 26.24 26.24 0.6K
12:41 26.24 26.31 26.24 26.31 1.1K
12:42 26.31 26.31 26.31 26.31 1.6K
12:43 26.26 26.26 26.26 26.26 0.8K
12:44 26.28 26.28 26.28 26.28 0.4K
12:46 26.29 26.29 26.29 26.29 1.6K
12:47 26.29 26.29 26.27 26.27 1.5K
12:48 26.28 26.28 26.28 26.28 0.8K
12:49 26.32 26.32 26.32 26.32 1.3K
12:50 26.43 26.43 26.43 26.43 0.6K
12:51 26.39 26.39 26.37 26.37 1.4K
12:52 26.36 26.36 26.35 26.35 1.3K
12:53 26.35 26.35 26.29 26.35 3.5K
12:54 26.35 26.35 26.35 26.35 1.2K
12:56 26.38 26.38 26.38 26.38 1.9K
12:57 26.39 26.39 26.38 26.38 9.7K
12:58 26.38 26.38 26.33 26.33 4.3K
12:59 26.30 26.30 26.30 26.30 1.4K
13:00 26.34 26.34 26.34 26.34 0.2K
13:02 26.44 26.61 26.44 26.61 6.5K
13:03 26.59 26.60 26.59 26.60 1.2K
13:04 26.62 26.70 26.62 26.70 2.9K
13:05 26.79 26.79 26.75 26.75 2.0K
13:06 26.73 26.76 26.70 26.70 3.1K
13:07 26.59 26.59 26.56 26.56 1.8K
13:09 26.46 26.46 26.46 26.46 1.6K
13:12 26.44 26.44 26.44 26.44 0.9K
13:14 26.49 26.49 26.49 26.49 1.0K
13:15 26.55 26.55 26.54 26.54 2.9K
13:16 26.56 26.57 26.56 26.57 0.9K
13:17 26.55 26.55 26.55 26.55 0.5K
13:18 26.44 26.44 26.23 26.23 2.0K
13:19 26.31 27.19 26.31 27.12 25.0K
13:20 27.01 27.54 27.01 27.54 5.2K
13:21 27.56 27.65 27.56 27.56 6.0K
13:22 27.56 27.80 27.48 27.80 6.1K
13:23 27.69 27.85 27.69 27.79 2.8K
13:24 27.80 27.88 27.80 27.81 6.6K
13:25 27.95 28.24 27.95 28.19 12.0K
13:26 28.32 28.32 28.32 28.32 1.5K
13:27 28.27 28.47 28.27 28.39 37.0K
13:28 28.15 28.18 28.14 28.14 3.3K
13:29 28.05 28.05 27.84 27.84 7.8K
13:32 28.10 28.20 28.10 28.20 3.3K
13:33 28.12 28.12 28.12 28.12 1.1K
13:34 28.25 28.25 28.25 28.25 0.8K
13:35 28.34 28.61 28.32 28.61 6.1K
13:36 28.54 28.54 28.41 28.47 1.9K
13:37 28.40 28.62 28.40 28.48 9.8K
13:38 28.40 28.40 28.19 28.19 4.5K
13:39 28.15 28.15 28.15 28.15 3.9K
13:40 27.88 27.88 27.88 27.88 0.4K
13:42 27.87 27.87 27.86 27.86 0.5K
13:43 27.88 27.88 27.88 27.88 6.9K
13:44 27.87 27.87 27.60 27.60 3.1K
13:45 27.84 27.90 27.80 27.82 4.5K
13:46 27.82 28.10 27.81 28.02 9.1K
13:47 27.91 27.91 27.90 27.90 2.5K
13:48 27.93 28.05 27.93 28.05 1.2K
13:49 28.17 28.17 28.17 28.17 1.8K
13:50 27.94 27.94 27.94 27.94 0.9K
13:52 28.14 28.14 28.12 28.12 3.5K
13:53 27.97 27.97 27.97 27.97 1.3K
13:54 27.97 28.00 27.95 28.00 4.9K
13:56 28.16 28.20 28.16 28.20 2.5K
13:57 28.25 28.25 28.25 28.25 0.6K
13:58 28.36 28.36 28.31 28.31 1.2K
13:59 28.39 28.39 28.32 28.37 2.2K
14:00 28.45 28.45 28.38 28.38 2.6K
14:01 28.45 28.51 28.45 28.51 1.0K
14:02 28.43 28.58 28.43 28.56 3.3K
14:03 28.51 28.51 28.50 28.50 0.9K
14:04 28.60 28.60 28.59 28.59 1.1K
14:05 28.55 28.55 28.55 28.55 2.2K
14:06 28.31 28.31 28.27 28.27 0.7K
14:07 28.26 28.26 28.25 28.25 0.9K
14:08 28.19 28.19 28.18 28.18 3.6K
14:09 28.18 28.18 28.18 28.18 1.3K
14:10 28.19 28.24 28.15 28.22 5.4K
14:11 28.30 28.36 28.30 28.30 1.8K
14:12 28.36 28.36 28.27 28.27 5.6K
14:13 28.24 28.24 28.18 28.18 0.7K
14:15 28.00 28.00 27.85 27.85 3.5K
14:16 27.92 27.97 27.92 27.97 0.5K
14:17 27.97 28.04 27.96 28.04 3.0K
14:18 28.05 28.09 28.04 28.04 10.0K
14:19 27.97 27.97 27.76 27.76 4.2K
14:20 27.72 27.72 27.58 27.66 2.3K
14:21 27.68 27.72 27.67 27.72 7.3K
14:22 27.71 27.71 27.60 27.60 0.5K
14:23 27.61 27.69 27.61 27.69 5.0K
14:24 27.84 27.92 27.84 27.92 8.8K
14:25 27.92 27.99 27.92 27.99 0.7K
14:26 27.86 27.86 27.86 27.86 1.1K
14:28 27.95 27.97 27.91 27.97 4.6K
14:29 27.91 27.93 27.91 27.93 6.0K
14:30 27.96 28.13 27.96 28.03 12.4K
14:31 28.04 28.11 28.04 28.11 1.3K
14:32 28.04 28.04 28.03 28.03 1.2K
14:33 27.97 27.97 27.90 27.94 0.9K
14:34 27.81 27.84 27.81 27.84 3.9K
14:35 27.85 27.85 27.78 27.81 1.7K
14:36 27.78 27.85 27.78 27.85 5.0K
14:37 27.80 27.80 27.71 27.80 2.1K
14:38 27.80 27.84 27.80 27.84 2.3K
14:39 27.84 27.91 27.84 27.91 5.3K
14:40 27.84 27.84 27.84 27.84 2.1K
14:41 27.80 27.80 27.80 27.80 0.6K
14:42 27.85 27.85 27.68 27.68 3.3K
14:44 27.55 27.55 27.48 27.48 2.5K
14:45 27.47 27.47 27.45 27.45 1.8K
14:46 27.42 27.58 27.42 27.58 10.1K
14:47 27.65 27.72 27.65 27.72 1.7K
14:48 27.74 27.84 27.74 27.84 1.6K
14:49 27.84 27.84 27.84 27.84 0.2K
14:50 27.72 27.82 27.72 27.82 3.0K
14:51 27.85 27.85 27.61 27.61 7.4K
14:52 27.62 27.71 27.62 27.71 12.1K
14:53 27.62 27.62 27.50 27.52 13.3K
14:54 27.52 27.54 27.52 27.54 1.3K
14:56 27.48 27.53 27.47 27.47 2.0K
14:57 27.47 27.54 27.47 27.54 5.3K
14:58 27.54 27.55 27.54 27.55 2.6K
14:59 27.48 27.48 27.48 27.48 1.3K
15:00 27.48 27.48 27.48 27.48 0.8K
15:01 27.46 27.46 27.46 27.46 0.2K
15:02 27.52 27.60 27.51 27.54 3.6K
15:03 27.55 27.55 27.55 27.55 0.9K
15:04 27.61 27.61 27.61 27.61 0.6K
15:05 27.65 27.65 27.64 27.64 2.5K
15:06 27.55 27.55 27.55 27.55 4.0K
15:07 27.54 27.59 27.54 27.54 6.7K
15:08 27.55 27.55 27.55 27.55 3.0K
15:10 27.60 27.64 27.60 27.64 1.9K
15:11 27.68 27.73 27.67 27.70 3.9K
15:12 27.71 27.71 27.70 27.70 0.4K
15:13 27.70 27.72 27.65 27.72 3.0K
15:14 27.71 27.75 27.69 27.75 8.2K
15:15 27.83 27.83 27.83 27.83 0.2K
15:16 27.83 27.83 27.83 27.83 0.6K
15:17 27.75 27.87 27.75 27.87 6.1K
15:18 27.83 27.83 27.83 27.83 0.8K
15:19 27.95 27.95 27.95 27.95 2.7K
15:20 28.06 28.06 28.06 28.06 0.7K
15:21 28.06 28.15 28.06 28.13 2.5K
15:22 28.03 28.09 28.03 28.09 1.2K
15:24 28.02 28.02 28.02 28.02 0.7K
15:25 27.97 28.02 27.97 28.02 2.3K
15:26 28.10 28.10 28.06 28.06 2.3K
15:27 28.03 28.03 28.03 28.03 1.3K
15:28 28.08 28.08 27.96 27.96 2.2K
15:29 28.03 28.03 28.02 28.02 1.7K
15:30 28.01 28.07 27.95 27.95 10.4K
15:31 27.92 28.17 27.92 28.17 33.6K
15:33 28.14 28.14 27.99 27.99 3.3K
15:34 28.03 28.03 27.99 27.99 1.8K
15:35 27.91 27.91 27.91 27.91 0.7K
15:36 27.90 27.90 27.88 27.88 2.1K
15:37 27.86 27.86 27.71 27.71 2.8K
15:38 27.80 27.80 27.66 27.73 4.4K
15:39 27.74 27.81 27.74 27.77 13.8K
15:40 27.79 27.79 27.79 27.79 0.2K
15:41 27.75 27.78 27.74 27.78 2.1K
15:42 27.78 27.78 27.71 27.76 12.5K
15:43 27.78 27.80 27.77 27.78 8.4K
15:44 27.76 27.76 27.72 27.72 4.8K
15:45 27.73 27.76 27.73 27.76 1.7K
15:46 27.71 27.71 27.71 27.71 1.1K
15:47 27.69 27.74 27.68 27.72 3.1K
15:48 27.71 27.74 27.71 27.71 3.8K
15:49 27.73 27.74 27.73 27.74 1.0K
15:50 27.75 27.75 27.56 27.59 17.5K
15:51 27.57 27.70 27.56 27.70 14.8K
15:52 27.66 27.76 27.66 27.73 8.1K
15:53 27.70 27.70 27.65 27.65 4.9K
15:54 27.61 27.66 27.61 27.66 7.3K
15:55 27.65 27.65 27.56 27.58 13.8K
15:56 27.53 27.53 27.50 27.50 14.4K
15:57 27.51 27.61 27.50 27.58 21.7K
15:58 27.61 27.61 27.56 27.57 22.0K
15:59 27.57 27.57 27.49 27.53 193.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available