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 29.83 29.83 29.71 29.71 4.6K
09:32 29.97 29.97 29.97 29.97 0.2K
09:33 29.74 29.74 29.74 29.74 1.0K
09:35 29.93 29.93 29.93 29.93 0.2K
09:36 29.97 30.00 29.93 29.93 4.7K
09:37 29.88 29.88 29.88 29.88 0.1K
09:40 29.71 29.72 29.71 29.72 0.4K
09:41 29.87 29.91 29.87 29.88 2.8K
09:42 29.91 29.91 29.91 29.91 1.0K
09:45 30.04 30.04 30.04 30.04 0.7K
09:47 29.70 29.70 29.70 29.70 2.0K
09:48 29.60 29.60 29.60 29.60 0.2K
09:50 29.68 29.69 29.68 29.69 2.0K
09:51 29.70 29.85 29.70 29.85 3.2K
09:52 29.72 29.72 29.72 29.72 0.3K
09:53 29.76 29.81 29.76 29.81 0.4K
09:55 29.79 29.79 29.79 29.79 0.3K
09:56 29.76 29.76 29.76 29.76 0.7K
09:57 29.76 29.78 29.76 29.77 3.6K
09:58 29.77 29.79 29.76 29.79 9.1K
09:59 29.79 29.86 29.79 29.86 1.7K
10:00 29.84 29.84 29.84 29.84 0.4K
10:01 29.84 29.84 29.79 29.79 2.8K
10:03 29.88 29.88 29.87 29.87 0.9K
10:04 29.85 29.85 29.85 29.85 0.3K
10:05 29.85 29.85 29.85 29.85 0.6K
10:06 29.84 29.84 29.84 29.84 0.7K
10:08 29.87 29.87 29.84 29.84 1.9K
10:09 29.80 29.80 29.80 29.80 0.7K
10:10 29.81 29.81 29.81 29.81 0.5K
10:11 29.83 29.84 29.81 29.82 8.5K
10:12 29.81 29.81 29.81 29.81 0.6K
10:13 29.83 29.83 29.79 29.79 5.9K
10:14 29.82 29.87 29.82 29.87 1.0K
10:15 29.86 29.86 29.85 29.85 1.8K
10:16 29.86 29.86 29.86 29.86 0.4K
10:17 29.86 29.86 29.86 29.86 1.3K
10:18 29.91 29.91 29.91 29.91 0.3K
10:19 29.91 29.91 29.91 29.91 0.5K
10:20 29.91 29.93 29.91 29.93 1.9K
10:22 29.92 29.92 29.88 29.88 0.7K
10:23 29.97 29.97 29.92 29.92 3.4K
10:24 29.95 29.95 29.95 29.95 2.3K
10:25 29.95 29.95 29.91 29.91 3.1K
10:26 29.92 29.97 29.92 29.97 1.4K
10:27 29.92 29.92 29.92 29.92 0.8K
10:29 29.93 29.96 29.93 29.96 1.0K
10:31 29.99 29.99 29.99 29.99 0.1K
10:32 29.96 29.96 29.96 29.96 0.8K
10:33 29.97 29.97 29.97 29.97 0.2K
10:34 29.99 29.99 29.94 29.94 1.9K
10:37 29.96 30.01 29.96 30.01 2.8K
10:39 29.96 29.96 29.94 29.94 0.4K
10:40 29.96 29.96 29.96 29.96 0.5K
10:43 29.97 29.97 29.97 29.97 0.2K
10:45 30.00 30.00 29.95 29.95 2.8K
10:49 29.90 29.90 29.85 29.85 2.4K
10:53 29.74 29.74 29.74 29.74 1.2K
10:55 29.77 29.77 29.69 29.69 1.6K
10:57 29.67 29.67 29.67 29.67 0.8K
11:00 29.68 29.68 29.68 29.68 0.2K
11:01 29.65 29.66 29.65 29.66 2.2K
11:02 29.68 29.69 29.68 29.69 1.0K
11:04 29.68 29.69 29.68 29.69 0.3K
11:05 29.66 29.66 29.66 29.66 1.4K
11:06 29.67 29.69 29.67 29.67 1.3K
11:07 29.63 29.63 29.63 29.63 0.1K
11:08 29.67 29.67 29.67 29.67 0.2K
11:09 29.68 29.68 29.68 29.68 0.8K
11:10 29.68 29.68 29.68 29.68 0.3K
11:11 29.69 29.69 29.69 29.69 0.3K
11:13 29.65 29.65 29.64 29.64 1.1K
11:14 29.64 29.67 29.64 29.67 1.6K
11:15 29.66 29.71 29.66 29.71 6.2K
11:16 29.73 29.73 29.73 29.73 0.6K
11:17 29.73 29.73 29.73 29.73 0.4K
11:18 29.77 29.77 29.77 29.77 6.7K
11:20 29.76 29.76 29.73 29.74 5.5K
11:26 29.74 29.74 29.74 29.74 0.3K
11:28 29.76 29.76 29.74 29.74 0.4K
11:29 29.74 29.74 29.74 29.74 0.4K
11:30 29.72 29.72 29.72 29.72 1.1K
11:34 29.71 29.71 29.70 29.70 5.8K
11:35 29.69 29.69 29.69 29.69 1.3K
11:36 29.68 29.68 29.68 29.68 0.4K
11:38 29.71 29.71 29.71 29.71 0.5K
11:40 29.74 29.74 29.71 29.71 0.6K
11:41 29.71 29.79 29.71 29.79 3.4K
11:43 29.81 29.81 29.81 29.81 0.1K
11:45 29.82 29.82 29.82 29.82 0.6K
11:48 29.76 29.76 29.76 29.76 1.8K
11:52 29.71 29.71 29.71 29.71 1.7K
11:59 29.66 29.66 29.66 29.66 0.8K
12:01 29.69 29.69 29.69 29.69 0.3K
12:02 29.66 29.66 29.66 29.66 1.7K
12:03 29.65 29.65 29.65 29.65 0.4K
12:04 29.63 29.63 29.63 29.63 1.7K
12:05 29.63 29.69 29.63 29.69 2.4K
12:08 29.72 29.72 29.72 29.72 2.6K
12:13 29.79 29.79 29.79 29.79 2.8K
12:18 29.92 29.92 29.89 29.89 2.2K
12:19 29.88 29.88 29.88 29.88 0.2K
12:20 29.86 29.86 29.86 29.86 1.4K
12:21 29.86 29.86 29.86 29.86 0.1K
12:22 29.84 29.84 29.84 29.84 1.5K
12:23 29.83 29.83 29.83 29.83 0.4K
12:25 29.84 29.84 29.84 29.84 0.2K
12:26 29.76 29.76 29.76 29.76 5.6K
12:31 29.80 29.80 29.76 29.76 2.1K
12:33 29.80 29.80 29.80 29.80 0.4K
12:34 29.80 29.80 29.80 29.80 0.3K
12:35 29.79 29.79 29.79 29.79 0.3K
12:37 29.77 29.77 29.77 29.77 0.1K
12:38 29.80 29.80 29.80 29.80 0.4K
12:41 29.82 29.82 29.81 29.81 0.8K
12:43 29.85 29.85 29.81 29.81 0.7K
12:44 29.85 29.88 29.85 29.88 1.6K
12:46 29.85 29.85 29.85 29.85 0.1K
12:47 29.83 29.83 29.83 29.83 1.1K
12:48 29.82 29.82 29.82 29.82 2.7K
12:56 29.83 29.83 29.83 29.83 0.2K
12:57 29.83 29.84 29.83 29.84 0.4K
12:58 29.83 29.83 29.83 29.83 0.3K
12:59 29.83 29.83 29.83 29.83 0.6K
13:02 29.86 29.86 29.86 29.86 0.3K
13:03 29.86 29.86 29.86 29.86 0.4K
13:05 29.87 29.87 29.87 29.87 2.5K
13:07 29.91 29.91 29.91 29.91 0.3K
13:08 29.90 29.92 29.89 29.90 0.9K
13:10 29.91 29.91 29.91 29.91 0.3K
13:12 29.89 29.89 29.84 29.84 3.1K
13:14 29.84 29.84 29.83 29.83 0.9K
13:15 29.82 29.82 29.76 29.76 4.2K
13:16 29.76 29.76 29.76 29.76 1.5K
13:17 29.68 29.68 29.68 29.68 1.0K
13:19 29.65 29.65 29.65 29.65 0.3K
13:21 29.62 29.62 29.62 29.62 0.5K
13:23 29.67 29.68 29.65 29.68 1.9K
13:24 29.69 29.69 29.67 29.67 1.8K
13:30 29.70 29.70 29.70 29.70 0.1K
13:31 29.72 29.72 29.72 29.72 0.6K
13:33 29.71 29.71 29.71 29.71 0.3K
13:34 29.68 29.68 29.68 29.68 0.2K
13:35 29.68 29.68 29.62 29.62 3.0K
13:40 29.60 29.60 29.60 29.60 0.4K
13:42 29.63 29.63 29.63 29.63 0.5K
13:43 29.61 29.61 29.61 29.61 1.7K
13:44 29.60 29.60 29.60 29.60 0.4K
13:45 29.62 29.62 29.62 29.62 1.7K
13:49 29.64 29.64 29.64 29.64 0.7K
13:50 29.67 29.67 29.67 29.67 0.3K
13:51 29.61 29.61 29.58 29.58 3.6K
13:54 29.54 29.54 29.49 29.49 0.4K
13:55 29.53 29.53 29.53 29.53 0.2K
13:56 29.52 29.52 29.46 29.46 1.4K
13:57 29.51 29.51 29.51 29.51 0.6K
13:58 29.49 29.53 29.49 29.53 0.4K
13:59 29.53 29.53 29.52 29.52 0.6K
14:00 29.56 29.56 29.53 29.53 0.6K
14:01 29.53 29.53 29.53 29.53 0.2K
14:02 29.57 29.57 29.57 29.57 0.8K
14:03 29.63 29.63 29.63 29.63 0.9K
14:04 29.63 29.63 29.63 29.63 0.3K
14:05 29.62 29.64 29.62 29.63 3.1K
14:06 29.64 29.64 29.60 29.60 1.9K
14:07 29.59 29.59 29.59 29.59 2.5K
14:08 29.53 29.53 29.53 29.53 0.6K
14:09 29.52 29.52 29.52 29.52 0.3K
14:11 29.54 29.54 29.54 29.54 1.1K
14:13 29.57 29.57 29.55 29.55 2.4K
14:14 29.50 29.50 29.48 29.48 1.2K
14:15 29.47 29.47 29.47 29.47 0.5K
14:16 29.44 29.44 29.44 29.44 1.1K
14:17 29.47 29.50 29.47 29.50 1.2K
14:18 29.52 29.52 29.52 29.52 0.7K
14:19 29.50 29.50 29.50 29.50 0.8K
14:20 29.56 29.56 29.56 29.56 0.3K
14:22 29.51 29.51 29.51 29.51 2.0K
14:27 29.52 29.52 29.52 29.52 1.3K
14:29 29.53 29.53 29.52 29.52 1.0K
14:30 29.54 29.54 29.54 29.54 2.2K
14:32 29.60 29.60 29.57 29.57 2.5K
14:33 29.64 29.64 29.64 29.64 1.9K
14:35 29.57 29.57 29.57 29.57 1.4K
14:36 29.59 29.63 29.59 29.63 0.9K
14:37 29.66 29.66 29.66 29.66 0.2K
14:38 29.64 29.64 29.64 29.64 0.4K
14:39 29.62 29.64 29.62 29.64 2.0K
14:41 29.65 29.65 29.65 29.65 0.2K
14:42 29.69 29.70 29.69 29.70 2.1K
14:45 29.67 29.67 29.67 29.67 5.2K
14:46 29.61 29.61 29.61 29.61 1.0K
14:48 29.57 29.57 29.55 29.55 0.9K
14:49 29.54 29.56 29.54 29.56 3.4K
14:50 29.59 29.61 29.56 29.56 4.3K
14:52 29.58 29.58 29.58 29.58 1.0K
14:53 29.56 29.58 29.55 29.55 2.5K
14:54 29.58 29.58 29.58 29.58 0.4K
14:55 29.61 29.61 29.61 29.61 0.6K
14:56 29.62 29.65 29.62 29.65 1.8K
14:58 29.68 29.68 29.68 29.68 1.5K
15:00 29.66 29.67 29.66 29.67 2.2K
15:02 29.64 29.67 29.64 29.67 2.6K
15:03 29.67 29.68 29.67 29.68 1.4K
15:04 29.67 29.67 29.67 29.67 1.0K
15:05 29.68 29.69 29.68 29.69 3.2K
15:09 29.69 29.69 29.69 29.69 2.2K
15:11 29.65 29.65 29.64 29.64 1.4K
15:12 29.61 29.62 29.61 29.62 2.6K
15:14 29.64 29.65 29.64 29.65 1.2K
15:15 29.66 29.66 29.60 29.60 1.9K
15:16 29.63 29.63 29.58 29.58 3.7K
15:17 29.58 29.60 29.58 29.60 1.4K
15:18 29.58 29.58 29.58 29.58 1.9K
15:20 29.61 29.61 29.61 29.61 1.1K
15:21 29.60 29.60 29.60 29.60 0.6K
15:22 29.62 29.62 29.62 29.62 1.6K
15:23 29.57 29.57 29.57 29.57 1.2K
15:25 29.54 29.54 29.54 29.54 0.7K
15:26 29.55 29.55 29.49 29.49 2.0K
15:27 29.49 29.49 29.49 29.49 0.5K
15:28 29.49 29.50 29.49 29.50 1.1K
15:29 29.49 29.49 29.43 29.45 2.1K
15:30 29.42 29.45 29.42 29.45 2.1K
15:31 29.44 29.44 29.44 29.44 1.1K
15:32 29.45 29.45 29.45 29.45 1.4K
15:33 29.46 29.46 29.45 29.45 2.5K
15:34 29.44 29.44 29.42 29.42 3.0K
15:35 29.41 29.41 29.41 29.41 1.0K
15:36 29.43 29.45 29.43 29.45 2.2K
15:37 29.46 29.46 29.46 29.46 1.3K
15:38 29.48 29.48 29.44 29.44 2.7K
15:39 29.43 29.43 29.43 29.43 1.5K
15:40 29.44 29.44 29.44 29.44 0.5K
15:41 29.45 29.53 29.42 29.51 6.8K
15:42 29.65 29.66 29.63 29.66 7.0K
15:43 29.72 29.72 29.69 29.69 3.6K
15:44 29.66 29.66 29.64 29.64 1.7K
15:45 29.66 29.67 29.66 29.67 1.3K
15:46 29.67 29.67 29.63 29.63 4.9K
15:47 29.61 29.61 29.57 29.57 6.6K
15:48 29.65 29.70 29.65 29.69 1.6K
15:49 29.67 29.67 29.67 29.67 2.2K
15:50 29.59 29.62 29.59 29.60 4.3K
15:51 29.58 29.65 29.58 29.65 5.7K
15:52 29.69 29.69 29.69 29.69 0.7K
15:53 29.71 29.74 29.70 29.74 2.6K
15:54 29.74 29.75 29.72 29.73 10.2K
15:55 29.70 29.72 29.69 29.70 4.1K
15:56 29.74 29.75 29.68 29.68 12.0K
15:57 29.68 29.72 29.68 29.69 11.2K
15:58 29.68 29.69 29.68 29.68 8.4K
15:59 29.66 29.70 29.59 29.62 435.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available