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 28.28 28.28 28.28 28.28 17.9K
09:31 28.35 28.55 28.35 28.55 5.8K
09:32 28.64 28.94 28.64 28.94 10.5K
09:33 28.80 28.82 28.80 28.82 3.7K
09:34 28.78 28.90 28.78 28.85 0.5K
09:35 28.87 28.87 28.80 28.80 3.9K
09:36 28.88 28.88 28.88 28.88 0.5K
09:37 28.75 28.81 28.74 28.81 2.5K
09:38 28.81 28.81 28.70 28.75 2.8K
09:39 28.69 28.69 28.69 28.69 0.4K
09:40 28.53 28.88 28.53 28.88 3.1K
09:41 28.87 29.05 28.87 28.89 12.0K
09:42 28.92 29.08 28.92 29.08 1.5K
09:43 29.08 29.08 28.97 28.97 3.2K
09:45 28.93 28.93 28.82 28.82 1.4K
09:46 28.82 28.82 28.82 28.82 0.4K
09:47 28.88 28.88 28.88 28.88 0.3K
09:48 28.82 28.82 28.74 28.74 2.7K
09:49 28.76 28.76 28.76 28.76 0.7K
09:50 28.76 28.76 28.76 28.76 1.1K
09:51 28.76 28.76 28.76 28.76 0.4K
09:52 28.76 28.76 28.76 28.76 0.6K
09:53 28.76 28.76 28.75 28.75 0.5K
09:54 28.73 28.73 28.72 28.72 1.0K
09:55 28.72 28.72 28.72 28.72 0.3K
09:57 28.68 28.72 28.68 28.72 0.6K
09:58 28.72 28.72 28.72 28.72 1.7K
09:59 28.72 28.72 28.72 28.72 0.3K
10:00 28.62 28.62 28.53 28.57 4.6K
10:01 28.57 28.58 28.46 28.46 2.6K
10:02 28.57 28.57 28.49 28.49 1.5K
10:03 28.46 28.52 28.46 28.52 2.8K
10:04 28.52 28.52 28.52 28.52 0.4K
10:05 28.52 28.52 28.47 28.47 0.5K
10:07 28.41 28.41 28.35 28.35 3.2K
10:09 28.24 28.24 28.10 28.11 4.2K
10:10 28.12 28.13 28.01 28.12 3.8K
10:11 28.14 28.21 28.14 28.21 2.1K
10:12 28.14 28.22 28.14 28.22 0.8K
10:13 28.22 28.22 28.22 28.22 0.4K
10:14 28.22 28.22 28.22 28.22 0.6K
10:15 28.19 28.19 28.19 28.19 0.3K
10:19 28.21 28.21 28.21 28.21 0.1K
10:20 28.20 28.20 28.20 28.20 0.5K
10:22 28.21 28.26 28.21 28.21 1.3K
10:23 28.20 28.20 28.20 28.20 0.3K
10:24 28.17 28.17 28.17 28.17 2.1K
10:27 28.24 28.24 28.24 28.24 1.9K
10:28 28.19 28.19 28.19 28.19 0.3K
10:29 28.25 28.25 28.25 28.25 1.7K
10:32 28.21 28.21 28.21 28.21 0.4K
10:36 28.22 28.22 28.22 28.22 0.8K
10:38 28.22 28.22 28.22 28.22 0.8K
10:39 28.22 28.22 28.21 28.21 0.9K
10:41 28.18 28.18 28.18 28.18 0.5K
10:42 28.15 28.15 28.14 28.14 3.2K
10:43 28.10 28.10 28.10 28.10 0.4K
10:44 28.10 28.10 28.10 28.10 0.2K
10:45 28.10 28.10 28.10 28.10 1.1K
10:48 27.98 27.98 27.98 27.98 0.2K
10:49 27.98 28.02 27.98 28.02 3.2K
10:52 27.95 27.95 27.95 27.95 0.5K
10:54 27.98 28.00 27.98 28.00 1.3K
10:58 28.00 28.00 28.00 28.00 1.5K
11:01 27.96 27.96 27.96 27.96 0.5K
11:02 27.96 27.96 27.95 27.95 0.6K
11:03 27.95 27.95 27.95 27.95 0.3K
11:04 27.95 27.98 27.95 27.98 1.4K
11:06 27.96 27.96 27.96 27.96 0.1K
11:07 27.96 28.00 27.96 28.00 1.8K
11:08 28.01 28.01 28.01 28.01 1.3K
11:11 27.95 27.96 27.95 27.96 1.5K
11:14 27.97 27.97 27.97 27.97 0.4K
11:16 28.02 28.02 28.02 28.02 1.6K
11:18 28.11 28.11 28.11 28.11 1.1K
11:19 28.13 28.13 28.06 28.06 1.7K
11:20 28.06 28.06 28.06 28.06 0.3K
11:22 28.02 28.02 28.02 28.02 0.7K
11:23 28.03 28.03 28.00 28.00 1.0K
11:24 28.01 28.01 28.00 28.01 0.7K
11:26 28.02 28.02 28.02 28.02 0.1K
11:27 28.01 28.01 28.01 28.01 0.3K
11:28 28.00 28.00 27.99 27.99 1.2K
11:31 27.99 27.99 27.99 27.99 0.1K
11:32 27.99 27.99 27.99 27.99 0.9K
11:33 27.99 27.99 27.99 27.99 0.3K
11:34 27.99 27.99 27.99 27.99 0.3K
11:35 27.98 27.98 27.98 27.98 0.6K
11:37 27.97 27.97 27.97 27.97 0.1K
11:39 27.97 27.97 27.94 27.94 1.3K
11:40 27.94 27.94 27.94 27.94 0.5K
11:41 27.97 27.98 27.97 27.98 2.7K
11:42 28.02 28.02 28.02 28.02 0.2K
11:43 28.02 28.08 28.02 28.08 3.0K
11:48 28.04 28.04 28.04 28.04 0.2K
11:50 28.00 28.00 28.00 28.00 1.0K
11:51 28.01 28.01 28.01 28.01 0.2K
11:52 28.01 28.01 28.01 28.01 0.2K
11:53 28.02 28.02 28.02 28.02 0.7K
11:55 28.04 28.04 28.04 28.04 1.2K
11:57 27.99 27.99 27.99 27.99 0.7K
11:59 27.99 27.99 27.99 27.99 1.4K
12:02 28.04 28.04 28.04 28.04 0.2K
12:03 28.04 28.04 28.04 28.04 1.3K
12:08 28.01 28.01 28.01 28.01 0.4K
12:10 28.05 28.05 28.05 28.05 1.6K
12:11 28.06 28.06 28.06 28.06 0.2K
12:12 28.08 28.08 28.07 28.07 1.9K
12:16 28.10 28.10 28.10 28.10 2.3K
12:23 28.09 28.10 28.09 28.10 1.8K
12:26 28.08 28.08 28.08 28.08 0.5K
12:27 28.08 28.08 28.08 28.08 2.8K
12:28 28.11 28.11 28.11 28.11 0.3K
12:29 28.09 28.09 28.09 28.09 0.5K
12:31 28.08 28.08 28.08 28.08 0.3K
12:32 28.08 28.08 28.08 28.08 1.1K
12:33 28.11 28.11 28.11 28.11 0.6K
12:35 28.11 28.11 28.11 28.11 0.9K
12:36 28.13 28.13 28.13 28.13 0.5K
12:38 28.12 28.12 28.12 28.12 0.6K
12:39 28.10 28.10 28.10 28.10 0.4K
12:41 28.10 28.10 28.10 28.10 0.3K
12:42 28.10 28.10 28.10 28.10 1.5K
12:44 28.16 28.16 28.16 28.16 0.2K
12:45 28.16 28.16 28.13 28.13 1.2K
12:46 28.15 28.15 28.15 28.15 0.1K
12:47 28.15 28.15 28.15 28.15 0.4K
12:48 28.15 28.15 28.15 28.15 0.4K
12:50 28.17 28.17 28.15 28.15 0.2K
12:51 28.15 28.15 28.15 28.15 0.6K
12:52 28.12 28.12 28.12 28.12 1.3K
12:54 28.10 28.10 28.10 28.10 0.1K
12:55 28.08 28.08 28.08 28.08 0.6K
12:56 28.08 28.12 28.08 28.12 1.5K
12:57 28.13 28.13 28.13 28.13 0.4K
12:59 28.18 28.18 28.16 28.16 0.4K
13:00 28.14 28.14 28.14 28.14 1.4K
13:04 28.10 28.10 28.10 28.10 0.4K
13:05 28.05 28.05 28.04 28.04 2.2K
13:07 28.09 28.09 28.09 28.09 1.6K
13:12 28.03 28.03 28.03 28.03 0.4K
13:14 28.04 28.04 28.04 28.04 0.2K
13:15 28.05 28.05 28.05 28.05 0.2K
13:16 28.07 28.10 28.07 28.08 2.6K
13:17 28.05 28.05 28.05 28.05 0.1K
13:19 28.06 28.06 28.03 28.03 1.9K
13:24 28.01 28.01 28.01 28.01 1.0K
13:27 28.04 28.04 28.03 28.03 0.5K
13:28 28.03 28.03 28.03 28.03 0.5K
13:30 28.04 28.04 28.04 28.04 1.5K
13:33 27.99 27.99 27.99 27.99 0.4K
13:34 28.00 28.00 27.99 27.99 0.8K
13:36 27.96 27.96 27.96 27.96 0.2K
13:37 27.96 27.96 27.96 27.96 0.9K
13:38 27.96 27.96 27.95 27.95 0.4K
13:39 27.93 27.93 27.93 27.93 0.2K
13:40 27.93 27.95 27.93 27.95 1.6K
13:41 27.94 27.94 27.94 27.94 0.5K
13:43 27.90 27.90 27.90 27.90 1.0K
13:44 27.89 27.89 27.89 27.89 0.9K
13:46 27.91 27.91 27.91 27.91 1.5K
13:48 27.94 27.94 27.94 27.94 1.0K
13:50 27.96 27.96 27.96 27.96 1.8K
13:51 27.96 27.96 27.96 27.96 0.2K
13:52 27.93 27.93 27.93 27.93 1.0K
13:53 27.93 27.93 27.93 27.93 0.2K
13:54 27.92 27.93 27.92 27.93 0.3K
13:55 27.92 27.92 27.91 27.91 1.0K
13:57 27.91 27.91 27.91 27.91 0.1K
13:58 27.92 27.92 27.92 27.92 0.1K
14:00 27.90 27.93 27.90 27.93 1.0K
14:02 27.94 27.94 27.94 27.94 0.7K
14:03 27.95 27.95 27.94 27.94 4.6K
14:05 27.99 27.99 27.98 27.99 3.0K
14:08 28.01 28.01 28.01 28.01 1.6K
14:14 27.93 27.94 27.93 27.94 1.1K
14:15 27.94 27.99 27.94 27.99 2.0K
14:17 27.93 27.93 27.93 27.93 1.3K
14:19 27.94 27.94 27.94 27.94 0.3K
14:21 27.93 27.93 27.92 27.92 0.7K
14:24 27.90 27.90 27.90 27.90 1.2K
14:28 27.90 27.90 27.90 27.90 0.2K
14:29 27.91 27.91 27.91 27.91 0.7K
14:30 27.91 27.91 27.91 27.91 1.3K
14:31 27.93 27.93 27.93 27.93 0.3K
14:34 27.92 27.92 27.92 27.92 0.4K
14:35 27.93 27.93 27.93 27.93 0.6K
14:36 27.91 27.95 27.91 27.95 2.4K
14:39 27.94 27.94 27.94 27.94 1.2K
14:42 27.92 27.94 27.92 27.94 2.1K
14:44 27.94 27.94 27.94 27.94 0.6K
14:45 27.94 27.94 27.94 27.94 0.9K
14:48 27.95 27.95 27.95 27.95 0.9K
14:49 27.96 27.99 27.94 27.99 3.3K
14:50 28.00 28.02 28.00 28.02 1.8K
14:51 28.02 28.02 28.02 28.02 2.3K
14:55 27.98 27.98 27.98 27.98 1.2K
14:58 27.91 27.91 27.91 27.91 0.6K
14:59 27.91 27.91 27.91 27.91 0.3K
15:01 27.91 27.91 27.91 27.91 1.2K
15:02 27.93 27.94 27.93 27.94 1.3K
15:03 27.92 27.92 27.92 27.92 0.6K
15:05 27.93 27.93 27.93 27.93 4.0K
15:07 27.92 27.92 27.92 27.92 0.8K
15:08 27.94 27.94 27.94 27.94 0.8K
15:09 27.92 27.92 27.92 27.92 1.0K
15:11 27.92 27.92 27.92 27.92 0.2K
15:12 27.92 27.92 27.92 27.92 1.6K
15:15 27.94 27.94 27.94 27.94 1.1K
15:17 27.96 27.96 27.96 27.96 1.6K
15:18 27.97 27.97 27.96 27.96 2.5K
15:21 27.96 27.96 27.96 27.96 0.2K
15:23 27.97 27.97 27.93 27.93 1.8K
15:24 27.91 27.94 27.91 27.94 1.8K
15:25 27.86 27.86 27.82 27.82 1.4K
15:26 27.83 27.83 27.83 27.83 1.5K
15:27 27.83 27.83 27.83 27.83 1.0K
15:28 27.80 27.80 27.78 27.78 0.6K
15:29 27.78 27.78 27.78 27.78 2.0K
15:32 27.77 27.77 27.77 27.77 0.7K
15:34 27.75 27.76 27.75 27.76 1.5K
15:35 27.72 27.73 27.72 27.72 1.1K
15:36 27.74 27.74 27.74 27.74 3.8K
15:37 27.78 27.80 27.78 27.80 2.0K
15:38 27.79 27.80 27.79 27.80 1.5K
15:40 27.80 27.80 27.80 27.80 0.4K
15:41 27.84 27.85 27.84 27.85 2.0K
15:42 27.83 27.88 27.83 27.88 1.5K
15:43 27.90 27.90 27.89 27.89 1.9K
15:44 27.87 27.89 27.87 27.89 2.2K
15:45 27.89 27.89 27.89 27.89 0.4K
15:46 27.90 27.90 27.86 27.86 4.7K
15:48 27.86 27.89 27.86 27.89 3.1K
15:49 27.91 27.92 27.91 27.91 1.8K
15:50 27.85 27.89 27.85 27.86 5.1K
15:51 27.83 27.84 27.83 27.83 2.9K
15:52 27.85 27.85 27.85 27.85 3.2K
15:53 27.85 27.85 27.84 27.84 1.1K
15:54 27.86 27.87 27.86 27.86 4.9K
15:55 27.84 27.84 27.81 27.82 5.8K
15:56 27.81 27.84 27.81 27.83 6.3K
15:57 27.84 27.88 27.84 27.88 5.1K
15:58 27.88 27.88 27.87 27.88 4.7K
15:59 27.87 27.87 27.82 27.84 76.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available