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 29.14 29.17 29.03 29.17 3.9K
09:33 28.95 28.95 28.78 28.86 1.7K
09:34 28.90 28.90 28.89 28.89 1.0K
09:36 29.32 29.32 29.32 29.33 0.3K
09:38 29.09 29.09 29.09 29.09 1.1K
09:39 29.23 29.23 29.23 29.23 0.4K
09:44 29.28 29.28 29.28 29.28 0.1K
09:45 29.17 29.17 29.17 29.17 0.8K
09:50 29.06 29.06 29.06 29.06 2.3K
09:53 29.13 29.13 29.13 29.13 3.0K
10:00 29.00 29.00 29.00 29.00 1.2K
10:02 29.03 29.06 29.03 29.03 1.6K
10:06 29.01 29.01 28.97 28.97 0.7K
10:07 28.87 28.87 28.87 28.87 0.8K
10:14 29.09 29.09 29.06 29.06 2.4K
10:17 29.17 29.17 29.17 29.17 0.6K
10:19 29.10 29.10 29.10 29.10 0.7K
10:22 29.14 29.21 29.14 29.21 3.2K
10:23 29.25 29.25 29.25 29.25 0.2K
10:24 29.34 29.34 29.34 29.34 0.9K
10:25 29.26 29.26 29.26 29.26 0.5K
10:26 29.32 29.32 29.32 29.32 1.3K
10:28 29.33 29.33 29.33 29.33 0.2K
10:29 29.37 29.37 29.37 29.37 1.2K
10:32 29.26 29.32 29.26 29.32 2.1K
10:33 29.27 29.27 29.27 29.27 0.3K
10:36 29.28 29.28 29.28 29.28 1.2K
10:38 29.40 29.40 29.40 29.40 0.4K
10:39 29.41 29.41 29.41 29.41 0.7K
10:41 29.40 29.40 29.40 29.40 0.8K
10:42 29.39 29.39 29.39 29.39 3.7K
10:50 29.41 29.41 29.41 29.41 2.5K
10:51 29.36 29.36 29.34 29.34 2.7K
10:53 29.32 29.32 29.32 29.32 1.4K
10:58 29.47 29.47 29.47 29.47 0.6K
11:00 29.46 29.47 29.46 29.47 0.7K
11:01 29.48 29.62 29.48 29.62 3.2K
11:02 29.62 29.62 29.62 29.62 0.8K
11:04 29.62 29.62 29.62 29.62 0.2K
11:05 29.62 29.62 29.62 29.62 0.9K
11:08 29.52 29.57 29.52 29.57 5.8K
11:11 29.54 29.54 29.54 29.54 1.5K
11:12 29.62 29.62 29.62 29.62 0.4K
11:13 29.62 29.62 29.62 29.62 0.2K
11:14 29.69 29.69 29.69 29.69 0.3K
11:16 29.70 29.70 29.65 29.65 5.4K
11:17 29.70 29.70 29.70 29.70 0.6K
11:18 29.71 29.71 29.71 29.71 2.0K
11:21 29.70 29.70 29.70 29.70 3.7K
11:22 29.66 29.70 29.66 29.70 0.5K
11:23 29.70 29.70 29.70 29.70 0.2K
11:24 29.68 29.68 29.67 29.67 6.7K
11:25 29.63 29.63 29.63 29.63 0.6K
11:26 29.63 29.63 29.63 29.63 0.5K
11:28 29.68 29.68 29.68 29.68 2.1K
11:31 29.60 29.60 29.60 29.60 0.9K
11:32 29.65 29.65 29.65 29.65 0.2K
11:33 29.67 29.67 29.67 29.67 1.6K
11:35 29.70 29.70 29.69 29.69 1.7K
11:37 29.66 29.70 29.66 29.70 1.8K
11:38 29.68 29.68 29.68 29.68 0.3K
11:39 29.70 29.70 29.70 29.70 0.5K
11:40 29.70 29.70 29.70 29.70 0.3K
11:41 29.70 29.70 29.70 29.70 0.6K
11:42 29.68 29.68 29.68 29.68 1.3K
11:43 29.65 29.65 29.65 29.65 1.1K
11:44 29.65 29.65 29.65 29.65 0.2K
11:46 29.67 29.67 29.67 29.67 0.2K
11:47 29.70 29.70 29.70 29.70 0.5K
11:50 29.70 29.70 29.70 29.70 0.3K
11:51 29.66 29.66 29.66 29.66 0.4K
11:53 29.68 29.68 29.68 29.68 1.0K
11:54 29.68 29.68 29.68 29.68 0.5K
11:56 29.65 29.65 29.65 29.65 0.5K
11:57 29.68 29.68 29.68 29.68 0.4K
11:58 29.66 29.68 29.65 29.65 1.2K
11:59 29.68 29.70 29.65 29.70 9.5K
12:00 29.70 29.74 29.70 29.74 5.3K
12:01 29.71 29.71 29.70 29.70 2.9K
12:03 29.69 29.69 29.65 29.65 1.7K
12:06 29.66 29.66 29.66 29.66 1.1K
12:08 29.62 29.62 29.62 29.62 1.3K
12:09 29.53 29.53 29.53 29.53 0.9K
12:12 29.66 29.66 29.66 29.66 0.8K
12:13 29.69 29.69 29.69 29.69 1.8K
12:15 29.78 29.78 29.78 29.78 0.6K
12:16 29.78 29.78 29.78 29.78 0.8K
12:19 29.77 29.77 29.77 29.77 0.4K
12:20 29.78 29.78 29.69 29.69 1.9K
12:21 29.71 29.71 29.67 29.67 0.5K
12:22 29.64 29.64 29.64 29.64 0.7K
12:24 29.67 29.67 29.67 29.67 0.1K
12:25 29.62 29.62 29.62 29.62 0.3K
12:27 29.65 29.65 29.65 29.65 1.4K
12:30 29.65 29.65 29.65 29.65 0.6K
12:32 29.65 29.65 29.58 29.58 2.5K
12:34 29.57 29.57 29.57 29.57 0.4K
12:35 29.57 29.57 29.57 29.57 0.4K
12:37 29.55 29.55 29.55 29.55 0.1K
12:38 29.55 29.55 29.54 29.54 1.7K
12:39 29.51 29.51 29.48 29.48 0.6K
12:40 29.52 29.52 29.52 29.52 1.5K
12:44 29.50 29.53 29.50 29.53 1.5K
12:45 29.49 29.49 29.49 29.49 0.7K
12:46 29.49 29.49 29.49 29.49 0.9K
12:48 29.44 29.44 29.44 29.44 1.1K
12:51 29.42 29.42 29.42 29.42 1.6K
12:52 29.39 29.39 29.39 29.39 0.5K
12:54 29.42 29.42 29.42 29.42 0.3K
12:55 29.44 29.44 29.44 29.44 0.6K
12:56 29.48 29.48 29.44 29.44 2.0K
12:59 29.38 29.38 29.38 29.38 2.0K
13:03 29.48 29.48 29.48 29.48 1.2K
13:05 29.47 29.47 29.47 29.47 0.5K
13:08 29.48 29.53 29.48 29.53 1.2K
13:11 29.55 29.55 29.55 29.55 0.4K
13:12 29.54 29.54 29.54 29.54 1.4K
13:18 29.62 29.62 29.62 29.62 0.6K
13:19 29.60 29.63 29.60 29.63 2.1K
13:20 29.58 29.58 29.58 29.58 0.2K
13:21 29.61 29.61 29.61 29.61 0.3K
13:22 29.62 29.62 29.62 29.62 0.1K
13:23 29.62 29.62 29.52 29.52 2.5K
13:25 29.53 29.53 29.53 29.53 0.2K
13:26 29.53 29.54 29.53 29.53 1.1K
13:29 29.54 29.54 29.54 29.54 0.4K
13:30 29.55 29.55 29.55 29.55 0.7K
13:31 29.55 29.55 29.55 29.55 0.3K
13:32 29.56 29.56 29.56 29.56 0.3K
13:33 29.56 29.56 29.56 29.56 0.5K
13:35 29.59 29.59 29.58 29.58 3.1K
13:38 29.55 29.55 29.55 29.55 0.9K
13:41 29.51 29.51 29.51 29.51 0.5K
13:43 29.54 29.54 29.54 29.54 0.1K
13:44 29.51 29.52 29.51 29.51 1.7K
13:46 29.42 29.42 29.42 29.42 3.4K
13:47 29.40 29.40 29.40 29.40 0.5K
13:48 29.41 29.41 29.41 29.41 0.9K
13:50 29.44 29.44 29.44 29.44 1.5K
13:53 29.48 29.48 29.46 29.46 0.4K
13:54 29.46 29.46 29.46 29.46 0.8K
13:55 29.42 29.42 29.42 29.42 0.8K
13:57 29.43 29.43 29.43 29.43 1.1K
13:59 29.47 29.47 29.47 29.47 1.1K
14:02 29.50 29.50 29.50 29.50 0.6K
14:03 29.49 29.50 29.49 29.50 1.2K
14:05 29.49 29.49 29.49 29.49 0.1K
14:06 29.51 29.51 29.51 29.51 1.1K
14:10 29.50 29.50 29.50 29.50 0.7K
14:11 29.45 29.45 29.45 29.45 1.6K
14:14 29.48 29.48 29.45 29.47 1.3K
14:17 29.49 29.49 29.49 29.49 1.8K
14:20 29.55 29.55 29.51 29.51 1.5K
14:21 29.53 29.53 29.53 29.53 0.6K
14:22 29.53 29.53 29.53 29.53 0.3K
14:24 29.53 29.53 29.53 29.53 1.7K
14:28 29.58 29.58 29.58 29.58 2.0K
14:29 29.57 29.57 29.57 29.57 1.1K
14:34 29.60 29.60 29.60 29.60 0.2K
14:35 29.60 29.60 29.60 29.60 0.6K
14:36 29.60 29.60 29.60 29.60 0.3K
14:37 29.57 29.57 29.57 29.57 2.7K
14:40 29.56 29.56 29.55 29.55 0.5K
14:42 29.58 29.58 29.58 29.58 0.2K
14:43 29.58 29.58 29.58 29.58 0.4K
14:44 29.58 29.58 29.50 29.55 3.5K
14:45 29.55 29.55 29.55 29.55 0.4K
14:46 29.50 29.50 29.50 29.50 1.2K
14:47 29.52 29.52 29.52 29.52 0.1K
14:48 29.49 29.49 29.49 29.49 0.5K
14:49 29.54 29.54 29.54 29.54 0.6K
14:52 29.50 29.53 29.50 29.53 1.9K
14:53 29.52 29.52 29.52 29.52 2.0K
14:56 29.54 29.54 29.54 29.54 0.7K
14:58 29.52 29.52 29.52 29.52 0.2K
14:59 29.54 29.54 29.54 29.54 1.4K
15:02 29.55 29.56 29.55 29.56 3.2K
15:03 29.58 29.58 29.58 29.58 0.3K
15:04 29.60 29.60 29.58 29.58 2.8K
15:07 29.52 29.54 29.52 29.54 0.7K
15:08 29.52 29.52 29.52 29.52 0.3K
15:09 29.53 29.53 29.53 29.53 1.1K
15:12 29.48 29.53 29.48 29.53 1.5K
15:15 29.53 29.53 29.53 29.53 0.8K
15:16 29.50 29.53 29.50 29.53 0.7K
15:17 29.52 29.53 29.52 29.53 0.3K
15:18 29.53 29.53 29.47 29.47 1.7K
15:20 29.49 29.49 29.49 29.49 1.0K
15:21 29.49 29.52 29.49 29.52 2.7K
15:22 29.52 29.52 29.51 29.51 2.7K
15:24 29.50 29.51 29.50 29.51 0.3K
15:25 29.53 29.54 29.53 29.54 1.3K
15:27 29.51 29.52 29.51 29.52 0.7K
15:29 29.52 29.52 29.52 29.52 1.3K
15:31 29.55 29.55 29.55 29.55 1.0K
15:32 29.55 29.55 29.51 29.51 3.6K
15:33 29.55 29.55 29.55 29.55 0.6K
15:34 29.56 29.56 29.56 29.56 1.8K
15:37 29.55 29.55 29.55 29.55 0.9K
15:38 29.55 29.55 29.53 29.53 3.2K
15:40 29.50 29.50 29.50 29.50 0.2K
15:41 29.52 29.53 29.52 29.53 2.4K
15:42 29.50 29.50 29.50 29.50 0.8K
15:44 29.52 29.53 29.52 29.53 0.9K
15:45 29.53 29.53 29.53 29.53 1.8K
15:46 29.53 29.53 29.53 29.53 0.7K
15:47 29.53 29.53 29.51 29.51 3.0K
15:48 29.49 29.49 29.49 29.49 0.6K
15:49 29.50 29.52 29.50 29.52 1.2K
15:50 29.53 29.53 29.53 29.53 2.9K
15:51 29.53 29.57 29.53 29.55 2.7K
15:52 29.55 29.55 29.55 29.55 1.2K
15:53 29.57 29.58 29.57 29.58 3.2K
15:54 29.58 29.58 29.58 29.58 4.0K
15:55 29.57 29.57 29.51 29.51 4.4K
15:56 29.50 29.51 29.50 29.50 4.5K
15:57 29.51 29.52 29.49 29.52 6.5K
15:58 29.50 29.51 29.50 29.51 9.8K
15:59 29.52 29.52 29.41 29.41 112.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available