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 27.00 27.00 26.77 26.77 10.0K
09:31 27.27 27.27 27.27 27.27 6.6K
09:32 27.26 27.26 27.26 27.26 0.5K
09:34 27.25 27.26 27.25 27.26 0.5K
09:37 27.01 27.01 27.01 27.01 2.1K
09:38 27.04 27.04 26.85 26.85 1.9K
09:43 27.21 27.21 26.85 26.85 0.6K
09:44 26.87 26.87 26.87 26.87 0.1K
09:45 27.01 27.01 26.90 27.01 0.8K
09:46 26.89 26.89 26.89 26.89 0.3K
09:47 27.02 27.02 26.90 26.90 0.2K
09:48 27.09 27.09 27.03 27.03 1.2K
09:49 27.02 27.02 27.02 27.02 0.2K
09:50 27.02 27.02 27.02 27.02 0.7K
09:51 27.09 27.10 27.09 27.10 0.2K
09:52 27.11 27.33 27.11 27.32 3.3K
09:53 27.31 27.31 27.26 27.26 0.4K
09:54 27.32 27.32 27.26 27.26 0.3K
09:55 27.26 27.26 27.26 27.26 0.5K
09:57 27.26 27.26 27.26 27.26 0.8K
09:59 27.33 27.33 27.03 27.03 5.2K
10:02 27.01 27.08 27.01 27.08 0.7K
10:05 27.10 27.10 27.03 27.03 1.4K
10:06 27.25 27.25 27.25 27.25 1.4K
10:08 27.05 27.05 27.01 27.01 0.8K
10:09 27.01 27.10 27.01 27.10 3.4K
10:11 27.09 27.09 27.07 27.08 1.8K
10:12 27.02 27.05 27.00 27.05 3.5K
10:14 27.10 27.10 27.10 27.10 1.2K
10:16 27.25 27.25 27.25 27.25 0.4K
10:17 27.25 27.25 27.25 27.25 1.6K
10:18 27.26 27.26 27.26 27.26 0.7K
10:21 27.22 27.28 27.22 27.28 2.0K
10:22 27.28 27.28 27.26 27.26 1.7K
10:23 27.26 27.26 27.25 27.25 0.3K
10:24 27.28 27.30 27.28 27.30 5.1K
10:25 27.31 27.32 27.31 27.32 4.7K
10:26 27.33 27.33 27.33 27.33 0.2K
10:27 27.32 27.32 27.32 27.32 0.2K
10:28 27.32 27.32 27.31 27.31 0.4K
10:29 27.25 27.25 27.25 27.25 2.8K
10:31 27.25 27.31 27.25 27.31 2.9K
10:34 27.45 27.45 27.44 27.44 0.9K
10:36 27.44 27.44 27.44 27.44 0.3K
10:37 27.44 27.60 27.44 27.60 1.6K
10:38 27.55 27.55 27.55 27.55 0.8K
10:39 27.55 27.55 27.55 27.55 1.8K
10:40 27.55 27.55 27.55 27.55 0.4K
10:41 27.53 27.60 27.53 27.60 0.7K
10:42 27.55 27.61 27.55 27.61 1.5K
10:43 27.62 27.65 27.60 27.65 1.2K
10:44 27.66 27.68 27.66 27.68 3.7K
10:45 27.65 27.65 27.58 27.58 1.7K
10:46 27.63 27.63 27.63 27.63 3.9K
10:48 27.51 27.51 27.51 27.51 0.7K
10:49 27.46 27.47 27.46 27.47 1.3K
10:51 27.39 27.43 27.39 27.43 0.7K
10:52 27.45 27.45 27.45 27.45 0.2K
10:53 27.43 27.43 27.43 27.43 0.2K
10:54 27.43 27.43 27.43 27.43 0.2K
10:55 27.40 27.40 27.36 27.36 2.0K
10:57 27.28 27.28 27.28 27.28 1.7K
10:58 27.26 27.26 27.26 27.26 0.2K
10:59 27.25 27.25 27.25 27.25 0.3K
11:00 27.22 27.22 27.22 27.22 2.0K
11:02 27.21 27.21 27.21 27.21 0.3K
11:05 27.20 27.23 27.20 27.22 1.5K
11:06 27.21 27.25 27.21 27.21 0.9K
11:07 27.25 27.25 27.25 27.25 0.7K
11:09 27.27 27.31 27.25 27.31 1.6K
11:10 27.36 27.36 27.31 27.34 0.8K
11:11 27.35 27.35 27.35 27.35 1.1K
11:12 27.24 27.24 27.24 27.24 1.2K
11:13 27.26 27.26 27.26 27.26 1.2K
11:14 27.18 27.18 27.18 27.18 0.6K
11:16 27.16 27.16 27.14 27.15 3.4K
11:17 27.17 27.17 27.16 27.16 0.7K
11:19 27.07 27.07 27.07 27.07 1.1K
11:20 27.07 27.07 27.05 27.05 0.4K
11:21 27.05 27.05 27.00 27.00 4.2K
11:22 26.95 26.95 26.95 26.95 0.6K
11:23 26.90 26.90 26.90 26.90 0.2K
11:24 26.89 26.89 26.89 26.89 0.7K
11:25 26.90 26.90 26.90 26.90 0.8K
11:29 26.88 26.88 26.80 26.80 1.2K
11:30 26.89 26.89 26.88 26.88 0.5K
11:31 26.83 26.83 26.83 26.83 1.2K
11:34 26.87 26.87 26.83 26.83 0.8K
11:36 26.86 26.86 26.86 26.86 2.3K
11:38 26.97 26.97 26.97 26.97 0.7K
11:41 26.94 26.94 26.94 26.94 1.3K
11:43 26.99 26.99 26.99 26.99 1.8K
11:44 26.88 26.88 26.88 26.88 1.9K
11:47 26.92 26.92 26.92 26.92 0.2K
11:48 26.92 26.92 26.92 26.92 0.2K
11:50 26.87 26.87 26.87 26.87 1.2K
11:53 26.81 26.84 26.81 26.84 0.5K
11:54 26.84 26.84 26.84 26.84 2.3K
11:58 26.78 26.78 26.74 26.74 1.3K
12:00 26.72 26.72 26.72 26.72 2.8K
12:04 26.60 26.60 26.60 26.60 0.2K
12:05 26.55 26.55 26.55 26.55 1.0K
12:06 26.57 26.57 26.57 26.57 0.7K
12:07 26.58 26.61 26.58 26.61 0.8K
12:08 26.67 26.67 26.67 26.67 0.2K
12:09 26.61 26.70 26.61 26.70 2.7K
12:10 26.60 26.60 26.60 26.60 0.7K
12:11 26.67 26.67 26.67 26.67 0.3K
12:12 26.67 26.67 26.67 26.67 1.3K
12:16 26.48 26.48 26.48 26.48 0.4K
12:17 26.45 26.45 26.45 26.45 0.9K
12:18 26.39 26.39 26.37 26.37 0.5K
12:19 26.45 26.45 26.45 26.45 0.9K
12:22 26.36 26.36 26.31 26.31 3.5K
12:24 26.30 26.33 26.30 26.33 1.0K
12:25 26.33 26.33 26.33 26.33 1.3K
12:27 26.17 26.17 26.17 26.17 0.3K
12:28 26.16 26.16 26.16 26.16 0.8K
12:29 26.25 26.37 26.25 26.37 14.1K
12:30 26.57 26.57 26.49 26.49 1.6K
12:33 26.62 26.62 26.62 26.62 0.9K
12:37 26.61 26.61 26.61 26.61 0.9K
12:39 26.60 26.60 26.60 26.60 0.3K
12:40 26.58 26.58 26.56 26.56 3.4K
12:43 26.55 26.55 26.55 26.55 16.3K
12:44 26.64 26.64 26.64 26.64 0.8K
12:45 26.63 26.63 26.57 26.57 1.2K
12:46 26.57 26.57 26.57 26.57 3.9K
12:52 26.68 26.68 26.66 26.66 1.6K
12:55 26.66 26.66 26.66 26.66 1.2K
12:57 26.79 26.82 26.79 26.82 0.6K
12:58 26.83 26.83 26.83 26.83 0.4K
12:59 26.84 26.95 26.84 26.95 7.5K
13:00 27.00 27.00 27.00 27.00 0.9K
13:01 26.98 26.98 26.95 26.95 4.1K
13:02 27.13 27.25 27.13 27.20 7.1K
13:03 27.20 27.20 27.20 27.20 1.0K
13:05 27.05 27.05 27.05 27.05 4.0K
13:06 27.03 27.03 26.93 27.03 2.4K
13:07 26.93 27.02 26.93 26.95 0.8K
13:09 26.95 26.95 26.95 26.95 3.6K
13:12 26.74 26.74 26.74 26.74 0.8K
13:13 26.74 26.74 26.71 26.71 1.0K
13:14 26.73 26.73 26.73 26.73 0.5K
13:15 26.68 26.68 26.58 26.61 1.4K
13:18 26.59 26.72 26.59 26.72 7.7K
13:19 26.68 26.68 26.68 26.68 1.5K
13:21 26.52 26.57 26.51 26.57 1.8K
13:22 26.49 26.49 26.49 26.49 0.6K
13:23 26.49 26.49 26.49 26.49 0.5K
13:24 26.72 26.72 26.72 26.72 2.3K
13:25 26.69 26.69 26.69 26.69 1.2K
13:26 26.73 26.73 26.73 26.73 0.5K
13:27 26.78 26.78 26.78 26.78 3.1K
13:30 26.89 26.89 26.89 26.89 1.1K
13:34 26.92 26.92 26.91 26.91 0.5K
13:35 26.96 26.96 26.96 26.96 0.6K
13:36 27.03 27.03 27.03 27.03 0.6K
13:37 27.11 27.11 27.09 27.09 0.3K
13:38 27.04 27.07 27.04 27.07 0.7K
13:39 27.06 27.06 26.94 26.94 2.9K
13:40 26.95 26.95 26.95 26.95 0.7K
13:42 27.01 27.01 27.01 27.01 1.0K
13:43 27.00 27.05 27.00 27.05 0.7K
13:45 27.00 27.10 27.00 27.10 2.4K
13:46 27.14 27.14 27.09 27.09 0.8K
13:47 27.04 27.08 27.04 27.08 0.8K
13:48 26.97 27.03 26.97 27.03 1.4K
13:50 27.03 27.05 27.03 27.05 0.7K
13:51 27.11 27.11 27.07 27.08 1.1K
13:52 27.03 27.03 27.03 27.03 0.7K
13:53 27.02 27.17 27.02 27.17 2.4K
13:54 27.17 27.20 27.17 27.20 1.2K
13:55 27.31 27.36 27.24 27.27 4.2K
13:56 27.30 27.31 27.28 27.28 2.1K
13:57 27.28 27.28 27.28 27.28 1.2K
13:58 27.28 27.28 27.25 27.28 0.6K
13:59 27.22 27.23 27.22 27.23 1.2K
14:00 27.14 27.24 27.14 27.24 0.3K
14:01 27.18 27.33 27.18 27.32 1.6K
14:02 27.22 27.28 27.22 27.27 1.1K
14:03 27.34 27.34 27.34 27.34 0.2K
14:04 27.32 27.35 27.32 27.32 2.6K
14:05 27.32 27.32 27.25 27.25 0.6K
14:06 27.31 27.31 27.31 27.31 0.5K
14:07 27.31 27.31 27.31 27.31 0.5K
14:08 27.34 27.34 27.16 27.16 1.4K
14:09 27.13 27.13 27.11 27.11 0.7K
14:10 27.06 27.12 27.06 27.12 0.8K
14:11 27.06 27.06 27.05 27.05 0.5K
14:12 27.12 27.12 27.12 27.12 0.8K
14:13 27.14 27.14 27.04 27.04 2.5K
14:15 26.91 26.99 26.91 26.99 1.5K
14:16 27.04 27.11 26.97 26.97 2.9K
14:17 27.08 27.08 27.06 27.06 1.0K
14:18 27.12 27.12 27.11 27.11 0.8K
14:19 27.13 27.13 27.13 27.13 0.6K
14:20 27.12 27.22 27.12 27.22 1.0K
14:21 27.24 27.24 27.24 27.24 0.1K
14:22 27.24 27.37 27.24 27.37 2.0K
14:23 27.34 27.34 27.32 27.32 0.6K
14:24 27.34 27.34 27.34 27.34 4.1K
14:25 27.31 27.31 27.25 27.25 1.0K
14:26 27.34 27.35 27.34 27.34 1.3K
14:27 27.34 27.34 27.34 27.34 3.3K
14:28 27.39 27.39 27.35 27.35 1.5K
14:29 27.36 27.36 27.36 27.36 0.1K
14:30 27.39 27.39 27.39 27.39 0.7K
14:31 27.39 27.43 27.39 27.43 1.5K
14:33 27.45 27.45 27.35 27.35 1.6K
14:34 27.30 27.30 27.30 27.30 0.8K
14:35 27.29 27.29 27.28 27.28 1.2K
14:36 27.29 27.31 27.29 27.31 0.9K
14:37 27.28 27.28 27.28 27.28 1.8K
14:38 27.32 27.32 27.32 27.32 1.1K
14:39 27.26 27.26 27.26 27.26 0.2K
14:40 27.30 27.30 27.30 27.30 2.2K
14:41 27.23 27.31 27.23 27.28 2.0K
14:42 27.30 27.31 27.30 27.31 0.9K
14:43 27.31 27.31 27.31 27.31 0.7K
14:44 27.39 27.39 27.39 27.39 0.3K
14:45 27.36 27.36 27.30 27.30 4.3K
14:46 27.28 27.28 27.18 27.18 2.3K
14:47 27.18 27.21 27.18 27.21 0.7K
14:48 27.20 27.23 27.20 27.23 1.3K
14:49 27.20 27.29 27.20 27.29 2.2K
14:50 27.29 27.30 27.29 27.30 1.1K
14:51 27.32 27.35 27.27 27.27 3.4K
14:52 27.24 27.24 27.21 27.21 2.1K
14:53 27.23 27.23 27.21 27.21 1.9K
14:55 27.16 27.16 27.09 27.15 2.2K
14:56 27.22 27.22 27.22 27.22 0.7K
14:57 27.26 27.29 27.26 27.29 0.9K
14:58 27.28 27.28 27.28 27.28 1.4K
14:59 27.28 27.28 27.25 27.25 2.7K
15:00 27.19 27.37 27.19 27.37 3.9K
15:01 27.39 27.39 27.33 27.33 1.9K
15:02 27.41 27.41 27.41 27.41 0.3K
15:03 27.34 27.35 27.34 27.35 2.0K
15:05 27.36 27.36 27.36 27.36 1.3K
15:06 27.30 27.30 27.30 27.30 0.7K
15:07 27.29 27.29 27.20 27.23 2.7K
15:08 27.16 27.16 27.09 27.09 1.2K
15:09 27.11 27.11 27.11 27.11 0.4K
15:10 27.13 27.18 27.13 27.18 1.9K
15:11 27.19 27.19 27.19 27.19 0.4K
15:12 27.15 27.15 27.15 27.15 1.3K
15:13 27.16 27.16 27.15 27.15 0.4K
15:14 27.14 27.14 27.13 27.13 0.8K
15:15 27.16 27.16 27.11 27.11 1.7K
15:16 27.15 27.18 27.15 27.16 2.8K
15:17 27.12 27.16 27.12 27.16 3.8K
15:18 27.16 27.17 27.10 27.10 6.8K
15:19 27.16 27.18 27.16 27.16 4.0K
15:20 27.20 27.20 27.19 27.19 2.2K
15:21 27.25 27.28 27.25 27.28 2.9K
15:22 27.27 27.27 27.27 27.27 1.2K
15:23 27.29 27.29 27.29 27.29 2.7K
15:25 27.21 27.21 27.21 27.21 0.8K
15:26 27.26 27.26 27.19 27.19 3.4K
15:27 27.15 27.15 27.12 27.15 1.0K
15:28 27.15 27.15 27.10 27.10 0.6K
15:29 27.02 27.02 26.96 26.96 2.0K
15:30 27.00 27.03 27.00 27.03 4.0K
15:31 27.09 27.11 27.09 27.11 4.8K
15:32 27.14 27.14 27.11 27.11 1.3K
15:34 27.13 27.13 27.12 27.13 2.0K
15:35 27.10 27.10 27.08 27.08 3.5K
15:36 27.14 27.16 27.11 27.11 2.1K
15:37 27.08 27.09 27.08 27.09 1.4K
15:38 27.09 27.09 27.09 27.09 0.9K
15:39 27.04 27.05 27.04 27.05 1.1K
15:40 27.05 27.05 27.01 27.01 1.4K
15:41 26.97 26.97 26.92 26.92 1.7K
15:42 26.84 26.84 26.82 26.82 1.1K
15:43 26.84 26.85 26.78 26.78 2.3K
15:44 26.82 26.82 26.82 26.82 0.8K
15:45 26.84 26.88 26.83 26.88 5.4K
15:46 26.83 26.90 26.83 26.90 3.8K
15:47 26.93 26.93 26.92 26.92 4.4K
15:48 26.90 26.90 26.90 26.90 0.9K
15:49 26.85 26.91 26.85 26.91 4.7K
15:50 26.91 27.00 26.91 27.00 12.8K
15:51 26.97 26.97 26.91 26.95 4.3K
15:52 26.96 26.97 26.92 26.94 7.5K
15:53 26.93 26.96 26.93 26.96 4.3K
15:54 26.94 26.97 26.94 26.96 5.3K
15:55 26.92 26.95 26.84 26.94 12.5K
15:56 26.95 27.03 26.95 27.01 6.5K
15:57 27.01 27.08 26.99 26.99 12.4K
15:58 26.99 26.99 26.95 26.96 13.0K
15:59 26.95 26.97 26.92 26.92 490.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available