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
09:31 32.00 32.05 32.00 32.05 3.3K
09:32 32.05 32.05 32.05 32.05 0.1K
09:33 31.80 32.08 31.80 31.99 26.2K
09:34 32.22 32.22 32.02 32.13 5.7K
09:35 32.17 32.76 32.02 32.76 19.3K
09:36 32.67 32.78 32.51 32.67 8.7K
09:37 32.67 32.94 32.67 32.91 7.2K
09:38 32.70 32.80 32.46 32.46 8.5K
09:39 32.50 32.59 32.35 32.35 1.9K
09:40 32.61 32.95 32.61 32.95 2.7K
09:41 32.84 32.95 32.52 32.95 7.5K
09:42 32.95 33.01 32.95 33.01 4.5K
09:43 32.74 32.93 32.74 32.74 3.2K
09:44 32.74 32.93 32.74 32.89 62.9K
09:45 32.83 32.84 32.68 32.68 2.6K
09:46 32.58 32.70 32.56 32.70 1.4K
09:47 32.62 32.76 32.48 32.48 21.6K
09:48 32.48 32.51 32.40 32.40 15.2K
09:49 32.38 32.51 32.38 32.51 1.5K
09:50 32.48 32.53 32.48 32.53 5.7K
09:51 32.78 33.08 32.78 33.08 3.2K
09:52 33.06 33.06 32.96 32.96 0.8K
09:53 32.97 33.02 32.84 32.99 5.3K
09:54 33.00 33.02 32.95 32.95 2.3K
09:55 32.92 33.08 32.92 33.08 1.5K
09:56 32.92 33.16 32.92 33.16 8.4K
09:57 33.15 33.15 33.05 33.05 2.0K
09:58 33.05 33.05 32.90 32.98 2.9K
09:59 33.06 33.06 32.96 32.96 3.7K
10:00 32.97 32.97 32.97 32.97 0.7K
10:01 32.96 32.97 32.96 32.97 22.7K
10:02 32.97 33.05 32.97 33.05 0.4K
10:03 33.02 33.02 32.93 32.93 5.9K
10:04 33.02 33.09 32.98 32.98 4.7K
10:05 32.98 32.98 32.98 32.98 1.6K
10:06 33.02 33.02 32.95 32.95 1.1K
10:07 32.93 32.94 32.93 32.94 1.0K
10:08 32.93 33.03 32.92 32.99 6.8K
10:10 33.00 33.00 33.00 33.00 0.2K
10:11 32.96 32.96 32.75 32.75 6.2K
10:12 32.79 32.86 32.78 32.86 3.4K
10:13 32.94 32.94 32.94 32.94 0.5K
10:14 32.93 33.13 32.93 33.00 8.0K
10:15 33.00 33.10 32.99 33.10 1.9K
10:16 32.99 32.99 32.99 32.99 1.3K
10:17 32.99 32.99 32.99 32.99 1.1K
10:19 32.98 33.08 32.98 33.00 0.9K
10:20 33.00 33.00 33.00 33.00 1.8K
10:21 32.88 32.88 32.87 32.87 5.0K
10:22 32.82 32.82 32.75 32.75 2.0K
10:23 32.69 32.69 32.69 32.69 3.0K
10:24 32.46 32.46 32.46 32.46 0.2K
10:25 32.46 32.61 32.46 32.61 2.1K
10:26 32.68 32.68 32.68 32.68 0.4K
10:28 32.64 32.78 32.64 32.72 15.8K
10:29 32.93 32.93 32.85 32.85 6.5K
10:30 32.86 32.86 32.86 32.86 2.8K
10:32 32.67 32.72 32.62 32.62 5.6K
10:33 32.60 32.60 32.60 32.60 0.5K
10:34 32.57 32.57 32.57 32.57 0.2K
10:35 32.54 32.54 32.48 32.50 3.3K
10:36 32.32 32.32 32.32 32.32 9.3K
10:37 32.37 32.37 32.31 32.33 1.5K
10:38 32.32 32.32 32.25 32.29 2.6K
10:39 32.23 32.23 32.14 32.14 5.4K
10:40 32.16 32.17 32.00 32.00 17.9K
10:41 32.13 32.13 32.13 32.13 1.3K
10:42 32.08 32.08 32.08 32.08 1.4K
10:45 32.00 32.00 32.00 32.00 0.9K
10:46 32.07 32.18 32.05 32.05 5.9K
10:47 32.07 32.07 32.05 32.05 1.5K
10:48 32.06 32.06 32.06 32.06 1.1K
10:49 32.13 32.13 32.13 32.13 1.1K
10:50 32.18 32.18 32.18 32.18 0.6K
10:51 32.24 32.24 32.24 32.24 0.7K
10:52 32.19 32.19 32.19 32.19 2.8K
10:53 32.12 32.12 32.12 32.12 0.3K
10:54 32.04 32.13 32.04 32.13 2.8K
10:55 32.00 32.02 31.97 32.02 6.9K
10:56 32.00 32.00 31.94 31.94 3.8K
10:57 32.06 32.19 32.04 32.08 6.7K
10:58 32.06 32.06 32.06 32.06 0.4K
10:59 32.04 32.04 31.94 31.94 3.9K
11:00 31.98 31.98 31.97 31.97 4.7K
11:05 32.19 32.19 32.19 32.19 1.4K
11:06 32.23 32.23 32.17 32.17 0.6K
11:07 32.17 32.17 32.17 32.17 1.3K
11:08 32.28 32.28 32.28 32.28 1.9K
11:09 32.36 32.58 32.36 32.58 6.1K
11:10 32.52 32.52 32.30 32.30 6.8K
11:11 32.30 32.30 32.28 32.28 2.2K
11:12 32.24 32.24 32.24 32.24 0.8K
11:13 32.23 32.23 32.20 32.20 2.2K
11:14 32.22 32.22 32.22 32.22 1.6K
11:15 32.16 32.16 32.16 32.16 2.4K
11:16 32.12 32.12 32.10 32.12 2.0K
11:17 32.16 32.16 32.16 32.16 0.8K
11:20 32.11 32.30 32.11 32.29 20.8K
11:21 32.34 32.34 32.34 32.34 2.4K
11:22 32.35 32.41 32.35 32.41 2.5K
11:23 32.36 32.49 32.36 32.49 20.3K
11:25 32.45 32.45 32.45 32.45 0.9K
11:26 32.57 32.57 32.57 32.57 0.9K
11:27 32.65 32.65 32.51 32.55 2.8K
11:28 32.53 32.53 32.53 32.53 2.2K
11:29 32.52 32.52 32.45 32.45 1.6K
11:30 32.49 32.49 32.43 32.43 1.2K
11:31 32.40 32.40 32.40 32.40 4.1K
11:32 32.50 32.50 32.50 32.50 10.1K
11:33 32.69 32.69 32.60 32.60 1.0K
11:34 32.62 32.67 32.62 32.67 2.1K
11:35 32.68 32.69 32.65 32.65 5.0K
11:36 32.71 32.71 32.71 32.71 1.5K
11:38 32.65 32.65 32.65 32.65 4.2K
11:39 32.65 32.70 32.65 32.70 2.6K
11:40 32.70 32.70 32.70 32.70 2.2K
11:41 32.71 32.71 32.71 32.71 2.4K
11:42 32.71 32.74 32.64 32.64 12.3K
11:43 32.70 32.70 32.70 32.70 3.1K
11:44 32.68 32.68 32.68 32.68 1.7K
11:45 32.67 32.67 32.67 32.67 2.1K
11:46 32.70 32.71 32.70 32.71 7.4K
11:48 32.65 32.74 32.65 32.74 2.4K
11:49 32.74 32.75 32.74 32.75 7.4K
11:50 32.71 32.71 32.71 32.71 4.5K
11:52 32.67 32.67 32.67 32.67 1.2K
11:53 32.76 32.87 32.76 32.87 2.9K
11:54 32.87 32.89 32.87 32.89 13.0K
11:55 32.80 32.80 32.80 32.80 1.6K
11:56 32.81 32.85 32.79 32.79 1.5K
11:58 32.85 32.85 32.81 32.81 1.3K
12:00 32.85 32.85 32.85 32.85 3.9K
12:01 32.86 32.90 32.82 32.82 5.5K
12:02 32.88 32.88 32.80 32.86 2.8K
12:03 32.87 32.88 32.87 32.88 1.6K
12:04 32.91 32.93 32.91 32.93 0.7K
12:05 32.85 32.85 32.85 32.85 4.6K
12:06 32.86 32.86 32.86 32.86 0.9K
12:07 32.88 32.88 32.88 32.88 2.2K
12:08 32.99 32.99 32.99 32.99 0.5K
12:09 32.98 32.98 32.98 32.98 1.8K
12:10 33.00 33.00 33.00 33.00 0.5K
12:12 32.97 32.97 32.89 32.89 4.7K
12:13 32.98 32.98 32.98 32.98 1.4K
12:15 32.98 32.98 32.96 32.96 1.0K
12:16 33.01 33.01 33.01 33.01 0.3K
12:17 32.96 32.96 32.96 32.96 2.1K
12:18 32.84 32.84 32.84 32.84 0.6K
12:19 32.89 32.91 32.89 32.91 1.4K
12:20 32.86 32.86 32.86 32.86 1.7K
12:21 32.83 32.83 32.83 32.83 1.0K
12:22 32.82 32.82 32.82 32.82 0.4K
12:23 32.86 32.86 32.86 32.86 0.4K
12:24 32.82 32.88 32.82 32.88 0.7K
12:25 32.85 32.85 32.85 32.85 0.9K
12:26 32.83 33.10 32.82 33.00 13.8K
12:27 33.00 33.00 33.00 33.00 3.0K
12:31 33.25 33.25 33.25 33.25 2.9K
12:32 33.29 33.29 33.29 33.29 1.6K
12:35 33.29 33.35 33.29 33.34 1.0K
12:36 33.33 33.37 33.33 33.37 3.3K
12:37 33.33 33.33 33.33 33.33 0.4K
12:38 33.37 33.37 33.35 33.35 1.3K
12:40 33.36 33.36 33.36 33.36 0.7K
12:41 33.36 33.36 33.36 33.36 0.8K
12:42 33.27 33.28 33.27 33.28 5.2K
12:43 33.24 33.33 33.24 33.33 3.2K
12:44 33.31 33.31 33.31 33.31 0.5K
12:46 33.27 33.31 33.25 33.31 1.2K
12:49 33.31 33.31 33.31 33.31 2.4K
12:51 33.41 33.44 33.41 33.44 1.1K
12:52 33.44 33.44 33.44 33.44 0.2K
12:53 33.37 33.37 33.37 33.37 1.9K
12:54 33.40 33.64 33.37 33.64 15.1K
12:55 33.58 33.58 33.58 33.58 0.8K
12:57 33.58 33.63 33.50 33.50 8.4K
13:00 33.55 33.60 33.53 33.53 1.8K
13:01 33.51 33.51 33.51 33.51 2.3K
13:02 33.51 33.51 33.51 33.51 4.7K
13:05 33.48 33.48 33.48 33.48 0.1K
13:06 33.46 33.59 33.46 33.59 3.3K
13:07 33.62 33.62 33.62 33.62 1.0K
13:08 33.62 33.62 33.62 33.62 1.5K
13:11 33.53 33.56 33.53 33.55 5.7K
13:16 33.54 33.54 33.54 33.54 0.3K
13:17 33.54 33.54 33.51 33.51 4.0K
13:18 33.52 33.52 33.52 33.52 0.4K
13:20 33.51 33.51 33.51 33.51 3.2K
13:22 33.55 33.62 33.55 33.62 2.7K
13:23 33.65 33.65 33.65 33.65 0.7K
13:24 33.60 33.62 33.60 33.62 3.2K
13:26 33.64 33.64 33.64 33.64 2.5K
13:29 33.61 33.61 33.61 33.61 3.4K
13:31 33.58 33.58 33.58 33.58 3.8K
13:32 33.62 33.62 33.62 33.62 1.4K
13:33 33.62 33.62 33.62 33.62 0.9K
13:34 33.56 33.56 33.56 33.56 3.2K
13:35 33.59 33.59 33.58 33.58 13.8K
13:36 33.58 33.58 33.58 33.58 0.9K
13:37 33.56 33.56 33.56 33.56 0.5K
13:38 33.60 33.60 33.60 33.60 3.7K
13:39 33.55 33.55 33.55 33.55 0.1K
13:40 33.53 33.53 33.53 33.53 6.3K
13:41 33.40 33.45 33.40 33.45 2.1K
13:42 33.45 33.45 33.45 33.45 0.3K
13:43 33.45 33.45 33.45 33.45 0.5K
13:44 33.40 33.40 33.40 33.40 0.1K
13:45 33.44 33.44 33.29 33.29 5.8K
13:47 33.19 33.26 33.19 33.22 4.0K
13:48 33.26 33.26 33.26 33.26 2.4K
13:49 33.28 33.36 33.27 33.36 4.9K
13:50 33.40 33.44 33.36 33.44 2.4K
13:51 33.43 33.43 33.38 33.38 0.5K
13:52 33.37 33.37 33.32 33.32 3.3K
13:53 33.38 33.38 33.38 33.38 1.4K
13:54 33.34 33.41 33.34 33.41 1.0K
13:55 33.29 33.29 33.23 33.23 4.0K
13:56 33.27 33.27 33.22 33.25 6.2K
13:57 33.25 33.25 33.24 33.24 1.8K
13:58 33.24 33.24 33.22 33.22 1.3K
13:59 33.24 33.24 33.24 33.24 0.8K
14:00 33.22 33.27 33.22 33.24 1.1K
14:01 33.24 33.24 33.18 33.18 6.4K
14:03 33.16 33.16 33.16 33.16 0.8K
14:04 33.17 33.17 33.17 33.17 2.8K
14:05 33.17 33.17 33.17 33.17 0.4K
14:06 33.17 33.17 33.15 33.17 0.8K
14:07 33.15 33.17 33.14 33.17 6.1K
14:08 33.17 33.18 33.17 33.18 4.0K
14:09 33.18 33.20 33.18 33.20 0.5K
14:10 33.19 33.20 33.17 33.20 6.5K
14:11 33.19 33.19 33.14 33.14 4.7K
14:12 33.16 33.16 33.15 33.15 3.6K
14:14 33.15 33.17 33.15 33.17 1.7K
14:15 33.17 33.18 33.17 33.18 9.7K
14:16 33.26 33.26 33.26 33.26 5.0K
14:17 33.27 33.27 33.27 33.27 0.5K
14:18 33.34 33.34 33.31 33.31 7.4K
14:20 33.32 33.34 33.30 33.30 8.4K
14:21 33.29 33.30 33.29 33.30 3.9K
14:22 33.30 33.31 33.30 33.31 0.9K
14:23 33.29 33.29 33.27 33.27 3.1K
14:24 33.25 33.30 33.25 33.30 15.9K
14:25 33.32 33.36 33.32 33.36 2.8K
14:26 33.34 33.34 33.34 33.34 1.3K
14:28 33.32 33.32 33.32 33.32 0.9K
14:29 33.30 33.32 33.30 33.30 2.2K
14:30 33.16 33.25 33.16 33.25 7.9K
14:31 33.33 33.40 33.33 33.40 2.4K
14:32 33.42 33.42 33.36 33.36 3.0K
14:33 33.27 33.27 33.27 33.27 0.3K
14:34 33.29 33.29 33.29 33.29 0.8K
14:35 33.25 33.29 33.25 33.29 6.8K
14:37 33.27 33.28 33.27 33.28 0.5K
14:38 33.28 33.28 33.27 33.27 1.1K
14:39 33.26 33.37 33.26 33.37 8.1K
14:42 33.41 33.51 33.41 33.51 1.6K
14:43 33.50 33.50 33.50 33.50 0.3K
14:44 33.43 33.52 33.43 33.51 5.7K
14:45 33.52 33.52 33.42 33.48 4.9K
14:46 33.45 33.45 33.45 33.45 1.6K
14:47 33.44 33.44 33.44 33.44 1.7K
14:49 33.44 33.44 33.44 33.44 1.3K
14:50 33.40 33.40 33.40 33.40 1.3K
14:52 33.47 33.49 33.44 33.44 6.5K
14:53 33.51 33.51 33.50 33.51 1.1K
14:54 33.50 33.50 33.50 33.50 2.3K
14:55 33.38 33.38 33.38 33.38 3.6K
14:56 33.40 33.40 33.40 33.40 2.4K
14:58 33.43 33.43 33.38 33.38 1.2K
14:59 33.35 33.36 33.35 33.36 4.1K
15:00 33.34 33.36 33.34 33.36 3.1K
15:01 33.33 33.33 33.33 33.33 0.5K
15:02 33.39 33.39 33.38 33.38 10.3K
15:03 33.41 33.41 33.37 33.37 5.3K
15:05 33.37 33.38 33.37 33.38 4.0K
15:06 33.35 33.37 33.35 33.37 5.9K
15:08 33.33 33.40 33.27 33.40 5.0K
15:09 33.40 33.50 33.40 33.50 3.4K
15:11 33.50 33.51 33.39 33.39 6.9K
15:13 33.40 33.40 33.35 33.35 1.7K
15:14 33.38 33.38 33.38 33.38 0.5K
15:15 33.34 33.34 33.32 33.32 5.2K
15:17 33.29 33.29 33.29 33.29 2.4K
15:18 33.23 33.23 33.23 33.23 2.0K
15:19 33.23 33.30 33.23 33.26 11.1K
15:20 33.27 33.30 33.27 33.27 1.9K
15:21 33.27 33.27 33.19 33.19 4.7K
15:22 33.20 33.20 33.20 33.20 2.3K
15:23 33.19 33.19 33.19 33.19 2.1K
15:24 33.25 33.25 33.25 33.25 4.7K
15:25 33.24 33.24 33.22 33.22 2.5K
15:26 33.21 33.21 33.13 33.13 9.1K
15:27 33.09 33.11 33.09 33.11 7.3K
15:28 33.14 33.14 33.14 33.14 6.3K
15:29 33.15 33.15 33.14 33.14 1.2K
15:30 33.14 33.14 33.12 33.12 12.3K
15:31 33.14 33.14 33.06 33.07 15.0K
15:32 33.08 33.08 33.07 33.08 1.8K
15:33 33.06 33.06 32.97 32.99 14.2K
15:34 33.00 33.03 33.00 33.02 13.4K
15:35 32.93 32.93 32.91 32.91 9.5K
15:36 32.85 32.85 32.81 32.81 5.9K
15:37 32.78 32.78 32.75 32.75 6.5K
15:38 32.70 32.70 32.67 32.67 5.4K
15:39 32.67 32.75 32.67 32.75 14.1K
15:40 32.74 32.74 32.74 32.74 2.6K
15:41 32.74 32.83 32.74 32.82 8.6K
15:42 32.81 32.87 32.81 32.87 4.0K
15:43 32.83 32.89 32.83 32.85 5.3K
15:44 32.85 32.85 32.82 32.84 5.9K
15:45 32.84 32.84 32.80 32.83 7.0K
15:46 32.84 32.86 32.81 32.86 7.8K
15:47 32.86 32.90 32.86 32.90 4.0K
15:48 32.91 32.92 32.91 32.92 4.2K
15:49 32.92 32.94 32.91 32.94 5.9K
15:50 32.92 32.92 32.81 32.81 9.9K
15:51 32.81 32.87 32.81 32.84 11.3K
15:52 32.84 32.94 32.84 32.88 24.6K
15:53 32.90 32.92 32.90 32.91 5.1K
15:54 32.91 32.91 32.87 32.87 8.1K
15:55 32.88 32.88 32.76 32.76 11.6K
15:56 32.76 32.83 32.75 32.75 14.3K
15:57 32.75 32.81 32.73 32.73 19.8K
15:58 32.73 32.82 32.73 32.81 19.1K
15:59 32.83 32.83 32.69 32.77 235.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available