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 27.54 27.54 27.45 27.45 5.8K
09:31 27.45 27.45 27.45 27.45 0.4K
09:32 27.45 27.49 27.45 27.49 3.6K
09:34 27.33 27.33 27.33 27.33 0.6K
09:36 27.32 27.32 27.32 27.32 0.2K
09:37 27.54 27.54 27.37 27.37 0.4K
09:38 27.37 27.58 27.37 27.58 2.5K
09:39 27.68 27.70 27.50 27.50 1.1K
09:42 27.57 27.71 27.55 27.57 2.5K
09:46 27.70 27.70 27.70 27.70 0.1K
09:48 27.67 27.70 27.67 27.70 0.7K
09:49 27.78 27.85 27.72 27.80 1.8K
09:51 27.73 27.73 27.73 27.73 0.8K
09:52 27.72 27.72 27.62 27.62 0.6K
09:53 27.62 27.70 27.62 27.70 2.1K
09:54 27.70 27.70 27.70 27.70 0.1K
09:55 27.62 27.62 27.62 27.62 0.5K
09:58 27.59 27.59 27.59 27.59 0.3K
10:00 27.56 27.59 27.56 27.59 1.4K
10:02 27.62 27.62 27.62 27.62 0.8K
10:03 27.68 27.75 27.68 27.75 2.4K
10:06 27.76 27.76 27.76 27.76 0.6K
10:07 27.76 27.76 27.76 27.76 0.4K
10:09 27.94 27.94 27.94 27.94 2.9K
10:10 27.86 27.86 27.83 27.83 0.4K
10:11 27.85 27.85 27.85 27.85 0.2K
10:13 27.84 27.84 27.84 27.84 0.4K
10:14 27.72 27.72 27.71 27.71 5.4K
10:15 27.79 27.79 27.79 27.79 0.1K
10:16 27.80 27.80 27.80 27.80 3.8K
10:19 27.58 27.58 27.53 27.53 1.5K
10:20 27.51 27.51 27.51 27.51 0.6K
10:21 27.63 27.63 27.63 27.63 0.8K
10:30 27.67 27.67 27.67 27.67 2.8K
10:31 27.61 27.61 27.61 27.61 0.5K
10:32 27.61 27.61 27.60 27.60 1.8K
10:33 27.60 27.65 27.60 27.64 2.5K
10:34 27.64 27.64 27.64 27.64 0.2K
10:35 27.64 27.67 27.64 27.65 1.1K
10:36 27.68 27.68 27.67 27.67 3.6K
10:37 27.66 27.69 27.66 27.69 0.4K
10:38 27.65 27.65 27.65 27.65 1.6K
10:40 27.62 27.62 27.62 27.62 2.1K
10:41 27.62 27.62 27.62 27.62 1.1K
10:42 27.67 27.69 27.67 27.69 1.2K
10:43 27.70 27.70 27.70 27.70 0.5K
10:44 27.73 27.73 27.73 27.73 0.1K
10:45 27.73 27.73 27.73 27.73 1.7K
10:50 27.64 27.64 27.64 27.64 1.4K
10:56 27.71 27.71 27.71 27.71 0.7K
11:01 27.80 27.80 27.80 27.80 0.5K
11:05 27.79 27.79 27.79 27.79 1.8K
11:06 27.77 27.77 27.77 27.77 0.4K
11:09 27.83 27.84 27.83 27.84 2.0K
11:11 27.91 27.91 27.91 27.91 1.5K
11:13 27.88 27.88 27.88 27.88 0.2K
11:15 27.89 27.89 27.89 27.89 0.4K
11:16 27.93 27.96 27.93 27.96 1.1K
11:20 27.94 27.94 27.94 27.94 1.7K
11:22 27.99 28.02 27.96 28.02 3.6K
11:24 27.90 27.90 27.90 27.90 0.6K
11:25 27.96 27.98 27.96 27.98 2.9K
11:26 28.00 28.00 28.00 28.00 0.1K
11:27 27.96 28.01 27.96 27.96 0.6K
11:28 27.97 27.97 27.97 27.97 0.3K
11:29 27.99 27.99 27.99 27.99 0.2K
11:30 27.97 27.97 27.97 27.97 3.4K
11:32 28.04 28.04 28.04 28.04 0.2K
11:33 28.01 28.01 28.01 28.01 0.7K
11:34 28.01 28.01 28.01 28.01 0.5K
11:35 28.00 28.00 28.00 28.00 0.1K
11:36 27.94 27.94 27.91 27.91 1.3K
11:37 27.88 27.88 27.88 27.88 1.0K
11:40 27.91 27.91 27.91 27.91 0.3K
11:41 27.91 27.91 27.91 27.91 0.2K
11:42 27.93 27.93 27.93 27.93 0.1K
11:43 27.91 27.91 27.91 27.91 0.2K
11:45 27.93 27.93 27.93 27.93 0.2K
11:47 27.90 27.90 27.86 27.86 1.0K
11:51 27.83 27.83 27.83 27.83 1.2K
11:52 27.88 27.88 27.88 27.88 1.6K
11:53 27.93 27.93 27.93 27.93 0.9K
11:56 27.84 27.84 27.84 27.84 0.7K
11:59 27.82 27.82 27.82 27.82 4.1K
12:00 27.82 27.82 27.82 27.82 2.2K
12:01 27.90 27.94 27.90 27.94 3.5K
12:07 27.95 27.95 27.95 27.95 0.1K
12:08 27.90 27.97 27.90 27.97 0.5K
12:10 27.97 27.97 27.97 27.97 0.1K
12:12 27.96 27.96 27.96 27.96 1.2K
12:14 27.92 27.92 27.92 27.92 2.5K
12:17 28.02 28.02 28.02 28.02 1.1K
12:22 28.00 28.00 28.00 28.00 0.2K
12:23 28.01 28.06 28.01 28.06 3.3K
12:24 28.04 28.04 28.04 28.04 0.6K
12:25 28.08 28.08 28.07 28.07 1.4K
12:27 28.01 28.01 28.01 28.01 1.4K
12:32 28.00 28.00 28.00 28.00 0.6K
12:33 27.98 27.98 27.98 27.98 0.2K
12:34 27.97 27.97 27.97 27.97 1.4K
12:38 27.95 27.95 27.95 27.95 0.6K
12:40 27.92 27.92 27.90 27.90 0.7K
12:43 27.93 27.93 27.92 27.92 0.8K
12:44 27.96 27.96 27.96 27.96 1.6K
12:50 27.96 27.96 27.96 27.96 0.2K
12:51 27.96 27.96 27.95 27.95 0.5K
12:52 27.93 27.93 27.93 27.93 0.9K
12:55 27.91 27.91 27.91 27.91 0.9K
12:58 27.84 27.84 27.84 27.84 0.7K
13:01 27.80 27.86 27.80 27.86 2.3K
13:03 27.94 27.94 27.94 27.94 0.6K
13:07 27.99 27.99 27.99 27.99 0.2K
13:09 27.98 27.98 27.98 27.98 0.1K
13:10 27.95 27.95 27.94 27.94 1.0K
13:12 27.91 27.93 27.91 27.93 1.0K
13:13 27.95 28.06 27.95 28.06 5.5K
13:14 28.04 28.04 28.04 28.04 4.0K
13:15 28.10 28.10 28.10 28.10 1.8K
13:18 28.12 28.13 28.12 28.13 1.0K
13:22 28.16 28.16 28.16 28.16 0.2K
13:23 28.06 28.09 28.06 28.09 1.8K
13:24 28.12 28.12 28.12 28.12 1.0K
13:25 28.11 28.11 28.10 28.10 2.9K
13:26 28.15 28.15 28.15 28.15 1.1K
13:27 28.17 28.17 28.17 28.17 0.6K
13:28 28.16 28.16 28.11 28.11 3.7K
13:33 28.12 28.12 28.12 28.12 5.6K
13:34 28.18 28.18 28.18 28.18 2.2K
13:35 28.18 28.18 28.13 28.13 2.5K
13:36 28.19 28.19 28.19 28.19 0.6K
13:37 28.21 28.21 28.21 28.21 1.5K
13:38 28.21 28.21 28.21 28.21 0.6K
13:39 28.21 28.21 28.21 28.21 1.2K
13:40 28.24 28.24 28.24 28.24 1.5K
13:41 28.24 28.24 28.24 28.24 0.4K
13:42 28.27 28.27 28.24 28.25 1.5K
13:44 28.21 28.21 28.21 28.21 0.2K
13:45 28.21 28.21 28.19 28.19 2.5K
13:46 28.20 28.20 28.20 28.20 1.2K
13:50 28.22 28.22 28.22 28.22 0.1K
13:51 28.20 28.22 28.20 28.20 2.4K
13:52 28.17 28.17 28.17 28.17 1.0K
13:53 28.15 28.15 28.15 28.15 1.6K
13:54 28.12 28.12 28.12 28.12 0.2K
13:55 28.12 28.15 28.12 28.15 1.6K
13:57 28.17 28.17 28.17 28.17 0.8K
13:58 28.18 28.18 28.18 28.18 2.4K
14:00 28.20 28.25 28.19 28.23 3.1K
14:01 28.15 28.15 28.11 28.11 1.6K
14:03 28.11 28.11 28.11 28.11 0.5K
14:04 28.09 28.09 28.09 28.09 0.8K
14:07 28.03 28.06 28.03 28.06 0.6K
14:08 28.06 28.06 28.06 28.06 0.6K
14:14 27.98 27.98 27.97 27.97 1.2K
14:15 27.96 27.96 27.96 27.96 2.4K
14:20 28.03 28.03 28.03 28.03 0.4K
14:22 28.05 28.05 28.05 28.05 0.1K
14:23 28.06 28.06 28.06 28.06 1.2K
14:26 28.09 28.11 28.09 28.11 0.6K
14:27 28.08 28.08 28.08 28.08 0.4K
14:28 28.07 28.07 28.07 28.07 0.3K
14:29 28.02 28.02 28.02 28.02 1.9K
14:31 28.04 28.04 28.04 28.04 3.6K
14:37 28.10 28.10 28.10 28.10 1.3K
14:40 28.10 28.10 28.10 28.10 0.1K
14:41 28.09 28.09 28.09 28.09 0.9K
14:44 28.12 28.12 28.10 28.10 1.6K
14:46 28.13 28.13 28.12 28.12 0.2K
14:47 28.10 28.10 28.10 28.10 1.7K
14:48 28.06 28.06 28.03 28.03 1.6K
14:50 28.04 28.04 28.04 28.04 2.0K
14:52 28.02 28.04 28.02 28.04 1.4K
14:53 28.07 28.07 28.07 28.07 1.3K
14:55 28.09 28.09 28.09 28.09 0.8K
14:56 28.12 28.12 28.12 28.12 2.1K
14:59 28.10 28.10 28.10 28.10 0.3K
15:00 28.07 28.07 28.07 28.07 2.4K
15:01 28.01 28.01 28.01 28.01 0.5K
15:02 27.99 27.99 27.99 27.99 1.0K
15:06 28.01 28.01 28.01 28.01 2.2K
15:09 28.00 28.00 28.00 28.00 1.1K
15:12 27.96 27.96 27.96 27.96 0.5K
15:13 28.01 28.01 28.01 28.01 2.2K
15:16 28.08 28.08 28.08 28.08 0.2K
15:17 28.05 28.05 28.05 28.05 0.6K
15:18 28.08 28.08 28.08 28.08 0.4K
15:19 28.04 28.04 28.04 28.04 0.9K
15:20 28.02 28.02 28.02 28.02 1.0K
15:22 28.02 28.04 28.02 28.04 3.4K
15:24 28.07 28.15 28.07 28.15 4.7K
15:25 28.16 28.16 28.16 28.16 0.3K
15:26 28.11 28.11 28.11 28.11 1.6K
15:27 28.10 28.10 28.10 28.10 1.5K
15:28 28.08 28.08 28.08 28.08 2.8K
15:33 28.20 28.20 28.20 28.20 1.3K
15:34 28.15 28.15 28.15 28.15 0.5K
15:35 28.10 28.13 28.10 28.13 1.5K
15:36 28.15 28.15 28.10 28.10 2.4K
15:37 28.08 28.08 28.08 28.08 0.4K
15:38 28.08 28.08 28.08 28.08 2.1K
15:41 28.11 28.11 28.11 28.11 1.5K
15:42 28.06 28.07 28.06 28.07 2.3K
15:43 28.11 28.11 28.11 28.11 1.5K
15:45 28.07 28.07 28.07 28.07 0.6K
15:46 28.05 28.05 28.05 28.05 0.6K
15:47 28.04 28.05 28.03 28.05 1.9K
15:48 28.08 28.08 28.08 28.08 0.9K
15:49 28.10 28.10 28.10 28.10 2.5K
15:50 28.11 28.11 28.08 28.08 3.8K
15:51 28.10 28.10 28.09 28.09 2.3K
15:52 28.09 28.09 28.06 28.07 2.2K
15:53 28.11 28.11 28.10 28.10 4.0K
15:54 28.14 28.14 28.10 28.10 2.8K
15:55 28.12 28.12 28.08 28.08 4.9K
15:56 28.09 28.11 28.09 28.11 3.9K
15:57 28.13 28.13 28.11 28.13 2.8K
15:58 28.14 28.14 28.12 28.12 8.0K
15:59 28.09 28.11 28.08 28.11 63.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available