Universal Technical Institute

UTI
🏛️ usa →
31.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.13 27.13 27.13 27.13 5.8K
09:31 26.81 26.81 26.81 26.81 2.0K
09:33 27.16 27.16 27.16 27.16 0.1K
09:34 26.75 26.75 26.69 26.69 4.6K
09:35 26.69 26.70 26.69 26.70 1.1K
09:36 26.52 26.93 26.52 26.55 1.4K
09:37 26.93 26.93 26.73 26.73 0.7K
09:38 26.93 26.93 26.93 26.93 1.3K
09:39 26.93 27.17 26.90 27.17 1.3K
09:40 27.17 27.17 27.17 27.17 1.0K
09:41 26.97 26.97 26.97 26.97 0.2K
09:42 26.97 26.97 26.97 26.97 0.2K
09:44 26.73 27.02 26.73 27.02 1.5K
09:45 26.94 26.94 26.94 26.94 1.6K
09:46 26.93 26.93 26.92 26.92 1.1K
09:47 26.92 26.92 26.92 26.92 0.5K
09:49 27.03 27.03 27.03 27.03 0.3K
09:50 27.12 27.12 27.10 27.10 1.6K
09:53 27.22 27.50 27.22 27.50 0.5K
09:54 27.37 27.37 27.37 27.37 0.3K
09:55 26.96 26.96 26.96 26.96 5.3K
09:56 26.96 27.14 26.96 27.14 0.3K
09:57 27.14 27.14 27.14 27.14 0.1K
09:58 27.16 27.16 27.16 27.16 0.2K
10:00 27.23 27.24 27.23 27.24 0.3K
10:01 27.25 27.25 27.15 27.15 0.8K
10:02 27.25 27.25 27.25 27.25 0.5K
10:03 27.19 27.19 27.19 27.19 0.4K
10:04 27.17 27.17 27.17 27.17 1.3K
10:07 27.25 27.27 27.25 27.27 1.6K
10:08 27.21 27.21 27.21 27.21 0.7K
10:10 27.10 27.12 27.10 27.12 1.8K
10:11 27.13 27.13 27.13 27.13 1.4K
10:13 27.22 27.22 27.22 27.22 0.2K
10:14 27.22 27.22 27.22 27.22 0.3K
10:16 27.13 27.13 27.13 27.13 0.7K
10:17 27.12 27.12 27.12 27.12 1.0K
10:19 27.17 27.19 27.17 27.19 1.7K
10:20 27.20 27.20 27.20 27.20 0.8K
10:21 27.20 27.20 27.20 27.20 1.5K
10:23 27.25 27.25 27.25 27.25 0.4K
10:25 27.15 27.22 27.15 27.22 0.8K
10:27 27.26 27.28 27.23 27.23 1.2K
10:28 27.37 27.37 27.37 27.37 0.3K
10:30 27.34 27.34 27.23 27.23 4.5K
10:36 27.17 27.17 27.17 27.17 0.4K
10:38 27.17 27.17 27.17 27.17 0.2K
10:39 27.29 27.33 27.29 27.33 0.7K
10:40 27.30 27.30 27.30 27.30 0.5K
10:42 27.32 27.32 27.32 27.32 0.5K
10:43 27.30 27.30 27.30 27.30 0.2K
10:44 27.27 27.27 27.27 27.27 0.6K
10:46 27.26 27.26 27.26 27.26 0.4K
10:49 27.32 27.32 27.32 27.32 0.6K
10:52 27.30 27.30 27.30 27.30 1.5K
10:53 27.31 27.31 27.31 27.31 0.2K
10:55 27.33 27.33 27.26 27.26 1.6K
10:56 27.23 27.23 27.23 27.23 0.3K
11:00 27.24 27.24 27.24 27.24 0.4K
11:01 27.22 27.22 27.22 27.22 0.6K
11:02 27.17 27.17 27.17 27.17 1.9K
11:06 27.13 27.13 27.13 27.13 0.1K
11:07 27.08 27.08 27.08 27.08 1.2K
11:08 27.13 27.13 27.13 27.13 0.2K
11:09 27.11 27.11 27.11 27.11 0.2K
11:10 27.09 27.09 27.09 27.09 0.5K
11:11 27.10 27.10 27.10 27.10 0.2K
11:12 27.09 27.09 27.09 27.09 0.4K
11:14 27.06 27.06 27.06 27.06 1.6K
11:17 27.04 27.04 27.04 27.04 1.5K
11:18 27.06 27.06 27.06 27.06 0.9K
11:22 27.04 27.04 27.04 27.04 1.2K
11:23 27.04 27.04 27.03 27.04 1.3K
11:24 27.05 27.05 27.03 27.03 2.1K
11:25 27.02 27.04 27.02 27.04 0.7K
11:26 27.03 27.03 27.03 27.03 0.6K
11:28 27.03 27.03 26.96 26.96 1.3K
11:29 26.98 26.99 26.98 26.99 0.9K
11:30 26.97 27.01 26.96 27.01 1.0K
11:31 27.06 27.06 27.06 27.06 0.2K
11:32 27.14 27.14 27.11 27.11 0.4K
11:34 27.04 27.04 27.04 27.04 1.0K
11:35 27.07 27.07 27.04 27.04 2.3K
11:37 26.96 26.96 26.96 26.96 0.3K
11:38 26.96 26.96 26.92 26.92 0.7K
11:39 26.92 26.97 26.92 26.97 2.0K
11:40 26.88 26.88 26.87 26.87 0.8K
11:41 26.90 26.90 26.90 26.90 0.6K
11:42 26.89 26.89 26.89 26.89 0.4K
11:43 26.91 26.91 26.91 26.91 1.3K
11:44 26.91 26.93 26.91 26.93 1.1K
11:45 26.95 26.95 26.88 26.88 1.4K
11:47 26.85 26.85 26.85 26.85 0.8K
11:48 26.85 26.85 26.85 26.85 0.5K
11:49 26.79 26.79 26.79 26.79 0.3K
11:50 26.85 26.85 26.85 26.85 0.4K
11:51 26.85 26.85 26.85 26.85 0.7K
11:53 26.80 26.90 26.80 26.90 3.0K
11:55 26.90 26.90 26.90 26.90 0.3K
11:56 26.90 26.95 26.90 26.95 0.7K
11:57 26.95 26.95 26.95 26.95 0.3K
11:58 26.94 26.94 26.94 26.94 1.2K
11:59 26.90 26.90 26.90 26.90 1.2K
12:00 26.89 26.91 26.89 26.91 1.5K
12:01 26.95 26.95 26.95 26.95 1.2K
12:03 26.97 26.97 26.91 26.91 2.7K
12:05 26.99 26.99 26.91 26.95 2.5K
12:07 26.94 26.96 26.94 26.96 1.1K
12:08 26.91 26.91 26.91 26.91 0.6K
12:10 26.92 26.96 26.92 26.96 1.2K
12:11 26.87 26.87 26.87 26.87 1.3K
12:12 26.88 26.88 26.88 26.88 0.8K
12:14 26.95 26.96 26.95 26.96 0.4K
12:15 26.96 26.96 26.96 26.96 0.7K
12:16 27.00 27.00 26.98 26.98 1.2K
12:17 27.05 27.05 27.05 27.05 0.4K
12:18 26.98 26.98 26.98 26.98 1.4K
12:19 27.06 27.08 27.06 27.08 1.5K
12:20 27.03 27.03 27.02 27.02 1.5K
12:22 27.05 27.07 27.05 27.07 0.4K
12:23 27.04 27.06 27.04 27.06 0.5K
12:24 26.99 26.99 26.99 26.99 1.8K
12:25 27.03 27.03 27.03 27.03 0.3K
12:26 27.02 27.02 27.01 27.01 1.1K
12:27 27.01 27.01 27.00 27.00 0.4K
12:28 27.00 27.05 27.00 27.05 2.5K
12:29 27.05 27.05 27.01 27.02 2.5K
12:30 27.02 27.06 27.01 27.06 5.0K
12:31 27.05 27.05 27.05 27.05 0.4K
12:32 27.09 27.18 27.09 27.18 3.7K
12:33 27.13 27.14 27.13 27.14 1.7K
12:34 27.14 27.14 27.14 27.14 0.7K
12:36 27.20 27.21 27.20 27.21 1.2K
12:37 27.19 27.19 27.19 27.19 5.1K
12:38 27.19 27.19 27.19 27.19 0.6K
12:39 27.19 27.22 27.17 27.22 2.2K
12:40 27.18 27.18 27.18 27.18 0.2K
12:41 27.22 27.22 27.22 27.22 0.7K
12:42 27.23 27.23 27.23 27.23 0.7K
12:43 27.24 27.28 27.23 27.23 4.7K
12:44 27.23 27.23 27.23 27.23 1.4K
12:45 27.23 27.23 27.23 27.23 0.3K
12:46 27.22 27.29 27.22 27.29 10.5K
12:47 27.30 27.30 27.25 27.25 1.5K
12:48 27.25 27.26 27.25 27.26 0.6K
12:49 27.24 27.24 27.23 27.23 0.4K
12:50 27.22 27.24 27.21 27.21 4.8K
12:51 27.21 27.21 27.20 27.20 0.7K
12:52 27.20 27.20 27.17 27.18 1.9K
12:53 27.17 27.21 27.17 27.21 0.7K
12:54 27.21 27.21 27.21 27.21 1.6K
12:55 27.21 27.21 27.18 27.18 3.0K
12:56 27.14 27.14 27.14 27.14 0.7K
12:57 27.18 27.18 27.18 27.18 0.8K
12:58 27.15 27.15 27.15 27.15 0.3K
12:59 27.20 27.20 27.20 27.20 3.4K
13:00 27.44 27.44 27.29 27.29 13.6K
13:01 27.28 27.28 27.22 27.22 2.8K
13:02 27.25 27.25 27.22 27.22 1.0K
13:03 27.22 27.22 27.17 27.17 1.0K
13:04 27.22 27.22 27.22 27.22 0.8K
13:05 27.24 27.24 27.21 27.21 1.7K
13:06 27.20 27.29 27.20 27.29 7.1K
13:07 27.26 27.26 27.26 27.26 0.8K
13:09 27.31 27.31 27.31 27.31 1.2K
13:10 27.31 27.33 27.30 27.33 5.6K
13:11 27.32 27.32 27.32 27.32 1.2K
13:12 27.32 27.34 27.32 27.34 0.9K
13:13 27.29 27.29 27.21 27.21 2.0K
13:14 27.20 27.20 27.20 27.20 2.2K
13:18 27.21 27.22 27.21 27.22 1.6K
13:19 27.22 27.22 27.22 27.22 0.6K
13:22 27.21 27.21 27.21 27.21 1.7K
13:25 27.23 27.23 27.23 27.23 0.3K
13:27 27.22 27.22 27.22 27.22 0.2K
13:29 27.22 27.22 27.22 27.22 0.4K
13:30 27.28 27.30 27.28 27.30 3.0K
13:31 27.30 27.30 27.30 27.30 1.5K
13:32 27.30 27.34 27.30 27.34 1.8K
13:35 27.31 27.31 27.31 27.31 0.8K
13:36 27.33 27.33 27.28 27.28 4.0K
13:37 27.28 27.28 27.28 27.28 1.2K
13:38 27.30 27.30 27.30 27.30 1.2K
13:39 27.30 27.30 27.29 27.29 2.1K
13:40 27.26 27.26 27.26 27.26 1.1K
13:42 27.29 27.29 27.29 27.29 0.8K
13:44 27.26 27.26 27.26 27.26 1.6K
13:45 27.24 27.26 27.24 27.26 2.1K
13:47 27.25 27.25 27.22 27.25 2.3K
13:48 27.29 27.29 27.29 27.29 2.6K
13:49 27.26 27.26 27.26 27.26 1.0K
13:50 27.27 27.27 27.26 27.26 1.1K
13:52 27.32 27.32 27.32 27.32 0.7K
13:53 27.35 27.35 27.35 27.35 0.2K
13:54 27.34 27.34 27.30 27.30 0.5K
13:55 27.33 27.33 27.33 27.33 0.7K
13:56 27.28 27.28 27.28 27.28 3.3K
14:05 27.30 27.30 27.30 27.30 1.7K
14:11 27.34 27.34 27.34 27.34 0.8K
14:12 27.30 27.30 27.30 27.30 1.7K
14:13 27.30 27.32 27.30 27.32 0.9K
14:14 27.32 27.32 27.32 27.32 0.8K
14:16 27.37 27.37 27.29 27.29 0.7K
14:17 27.33 27.33 27.33 27.33 0.4K
14:19 27.33 27.33 27.33 27.33 0.5K
14:20 27.36 27.36 27.36 27.36 1.1K
14:21 27.39 27.39 27.39 27.39 0.7K
14:22 27.39 27.40 27.39 27.40 1.3K
14:23 27.40 27.40 27.37 27.37 2.1K
14:27 27.44 27.44 27.44 27.44 0.7K
14:28 27.40 27.40 27.40 27.40 0.7K
14:29 27.44 27.44 27.44 27.44 1.2K
14:31 27.43 27.43 27.43 27.43 0.6K
14:33 27.42 27.42 27.39 27.39 1.7K
14:37 27.46 27.46 27.46 27.46 0.7K
14:38 27.49 27.49 27.49 27.49 0.5K
14:39 27.50 27.53 27.50 27.53 1.3K
14:40 27.50 27.50 27.50 27.50 0.6K
14:41 27.51 27.51 27.51 27.51 1.0K
14:42 27.48 27.48 27.48 27.48 0.8K
14:43 27.53 27.53 27.53 27.53 0.4K
14:44 27.58 27.58 27.55 27.55 0.5K
14:45 27.59 27.59 27.54 27.54 2.6K
14:46 27.52 27.52 27.52 27.52 0.7K
14:47 27.56 27.56 27.56 27.56 0.3K
14:48 27.52 27.52 27.52 27.52 0.6K
14:49 27.54 27.54 27.54 27.54 1.0K
14:50 27.54 27.54 27.54 27.54 1.2K
14:51 27.54 27.54 27.54 27.54 0.7K
14:52 27.50 27.50 27.50 27.50 0.6K
14:55 27.48 27.50 27.46 27.50 3.0K
14:58 27.49 27.49 27.49 27.49 0.8K
14:59 27.49 27.49 27.49 27.49 0.3K
15:00 27.47 27.54 27.47 27.54 2.7K
15:02 27.52 27.52 27.52 27.52 0.5K
15:03 27.48 27.48 27.48 27.48 1.1K
15:05 27.48 27.49 27.48 27.49 0.7K
15:06 27.49 27.49 27.49 27.49 0.2K
15:07 27.49 27.49 27.49 27.49 1.1K
15:08 27.49 27.53 27.49 27.53 1.3K
15:09 27.53 27.53 27.53 27.53 0.3K
15:10 27.51 27.51 27.51 27.51 0.7K
15:12 27.48 27.53 27.48 27.53 1.1K
15:13 27.56 27.58 27.56 27.58 0.7K
15:14 27.56 27.56 27.56 27.56 1.4K
15:15 27.52 27.52 27.52 27.52 2.1K
15:18 27.54 27.54 27.54 27.54 1.6K
15:19 27.49 27.49 27.49 27.49 0.8K
15:20 27.46 27.49 27.46 27.49 1.5K
15:21 27.47 27.47 27.47 27.47 0.1K
15:22 27.47 27.47 27.47 27.47 1.1K
15:23 27.41 27.41 27.41 27.41 0.4K
15:24 27.43 27.43 27.43 27.43 0.5K
15:25 27.49 27.51 27.49 27.51 1.8K
15:26 27.48 27.48 27.48 27.48 3.2K
15:29 27.54 27.57 27.54 27.57 3.1K
15:30 27.47 27.50 27.47 27.50 0.6K
15:31 27.49 27.49 27.49 27.49 0.2K
15:32 27.48 27.48 27.44 27.44 1.9K
15:33 27.46 27.46 27.46 27.46 1.0K
15:34 27.49 27.49 27.49 27.49 0.9K
15:35 27.50 27.50 27.50 27.50 0.7K
15:36 27.55 27.55 27.55 27.55 1.1K
15:37 27.54 27.54 27.51 27.51 1.6K
15:40 27.54 27.54 27.54 27.54 2.6K
15:41 27.52 27.58 27.52 27.56 3.5K
15:44 27.57 27.58 27.57 27.58 2.5K
15:45 27.57 27.57 27.57 27.57 0.9K
15:46 27.57 27.57 27.57 27.57 0.8K
15:47 27.63 27.63 27.61 27.61 0.9K
15:48 27.59 27.60 27.58 27.58 3.6K
15:49 27.58 27.59 27.57 27.58 3.9K
15:50 27.55 27.57 27.55 27.57 4.5K
15:51 27.57 27.66 27.57 27.66 3.3K
15:52 27.72 27.72 27.64 27.64 16.9K
15:53 27.57 27.63 27.57 27.57 2.9K
15:54 27.56 27.59 27.54 27.59 7.3K
15:55 27.56 27.56 27.49 27.50 5.5K
15:56 27.46 27.47 27.41 27.41 6.4K
15:57 27.39 27.41 27.39 27.41 8.9K
15:58 27.40 27.40 27.35 27.40 10.5K
15:59 27.40 27.41 27.35 27.41 66.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available