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 31.81 31.93 29.77 29.77 257.3K
09:31 29.77 30.30 29.69 29.86 106.1K
09:32 29.95 30.00 29.59 29.65 40.5K
09:33 29.74 30.36 29.74 30.19 42.6K
09:34 30.19 30.19 29.72 29.91 69.8K
09:35 29.91 30.24 29.82 30.24 57.4K
09:36 29.97 30.68 29.97 30.68 27.2K
09:37 30.60 30.79 30.29 30.39 46.3K
09:38 30.39 30.56 30.04 30.04 83.5K
09:39 30.00 30.29 29.85 30.29 70.6K
09:40 30.29 30.30 30.29 30.30 2.2K
09:41 30.30 30.37 30.24 30.33 15.9K
09:42 30.20 30.32 30.16 30.28 29.5K
09:43 30.26 30.48 30.26 30.35 9.3K
09:44 30.40 30.69 30.36 30.56 49.4K
09:45 30.55 30.77 30.55 30.77 6.9K
09:46 30.90 31.05 30.89 31.04 59.9K
09:47 31.00 31.05 30.83 30.99 71.3K
09:48 31.00 31.00 30.81 30.88 12.5K
09:49 30.87 30.90 30.52 30.90 14.4K
09:50 30.92 30.93 30.84 30.93 1.9K
09:51 30.85 30.85 30.56 30.56 20.9K
09:52 30.54 30.93 30.54 30.92 14.6K
09:53 30.92 30.92 30.76 30.78 4.7K
09:54 30.87 30.87 30.87 30.87 0.7K
09:55 30.66 30.66 30.50 30.50 5.7K
09:56 30.46 30.49 30.46 30.49 2.7K
09:57 30.38 30.38 30.25 30.25 8.6K
09:58 30.28 30.36 30.16 30.30 39.9K
09:59 30.35 30.35 30.35 30.35 1.4K
10:00 30.38 30.47 30.38 30.39 9.9K
10:01 30.39 30.39 30.33 30.33 6.6K
10:02 30.24 30.29 30.21 30.29 7.0K
10:03 30.26 30.28 30.22 30.28 2.6K
10:04 30.13 30.26 30.13 30.26 4.8K
10:05 30.22 30.22 30.18 30.19 4.6K
10:06 30.15 30.22 30.13 30.16 2.8K
10:07 30.17 30.17 30.05 30.05 8.9K
10:08 30.05 30.05 30.01 30.01 5.2K
10:09 30.01 30.05 29.98 30.04 13.5K
10:10 30.03 30.32 30.03 30.25 12.8K
10:11 30.29 30.44 30.29 30.44 8.9K
10:12 30.50 30.53 30.44 30.50 18.8K
10:13 30.50 30.55 30.50 30.55 4.4K
10:14 30.57 30.58 30.57 30.58 1.3K
10:15 30.53 30.61 30.53 30.61 4.8K
10:16 30.58 30.61 30.58 30.61 10.0K
10:17 30.59 30.68 30.59 30.66 7.6K
10:18 30.65 30.82 30.65 30.82 5.3K
10:19 30.87 30.93 30.86 30.86 6.2K
10:20 30.84 30.90 30.74 30.86 9.6K
10:21 30.83 30.83 30.63 30.63 3.0K
10:22 30.66 30.66 30.62 30.63 4.3K
10:23 30.66 30.82 30.66 30.72 4.7K
10:24 30.70 30.76 30.70 30.72 1.9K
10:26 30.72 30.78 30.72 30.76 5.5K
10:27 30.66 30.66 30.51 30.51 7.1K
10:28 30.50 30.55 30.45 30.51 8.8K
10:29 30.47 30.51 30.47 30.48 5.3K
10:30 30.48 30.61 30.48 30.61 7.1K
10:31 30.80 30.83 30.74 30.83 9.8K
10:32 30.89 30.89 30.73 30.73 13.1K
10:33 30.73 30.73 30.51 30.51 5.3K
10:34 30.57 30.57 30.56 30.56 2.0K
10:35 30.59 30.63 30.59 30.63 1.2K
10:36 30.71 30.74 30.71 30.74 5.7K
10:37 30.76 30.83 30.75 30.83 3.0K
10:38 30.83 30.83 30.74 30.74 9.3K
10:39 30.76 30.82 30.76 30.82 3.3K
10:40 30.83 30.87 30.74 30.74 4.0K
10:41 30.74 30.79 30.74 30.78 3.0K
10:42 30.80 30.80 30.70 30.70 15.2K
10:43 30.69 30.69 30.60 30.60 3.9K
10:44 30.58 30.64 30.58 30.64 4.7K
10:45 30.68 30.68 30.62 30.62 1.5K
10:46 30.65 30.78 30.65 30.78 9.6K
10:47 30.77 30.86 30.73 30.86 2.6K
10:48 30.91 30.91 30.81 30.81 2.9K
10:49 30.85 30.85 30.77 30.80 2.4K
10:50 30.86 31.05 30.86 31.05 2.9K
10:51 31.02 31.13 31.02 31.13 2.5K
10:52 31.13 31.13 31.13 31.13 2.5K
10:53 31.17 31.27 31.15 31.23 9.4K
10:54 31.32 31.32 31.32 31.32 0.3K
10:55 31.33 31.33 31.22 31.23 15.3K
10:56 31.24 31.48 31.24 31.48 21.6K
10:57 31.50 31.50 31.50 31.50 4.4K
10:58 31.55 31.58 31.50 31.58 5.9K
10:59 31.51 31.51 31.48 31.49 10.3K
11:00 31.52 31.57 31.50 31.53 10.6K
11:01 31.53 31.53 31.52 31.52 1.1K
11:02 31.57 31.57 31.38 31.41 11.2K
11:03 31.41 31.44 31.41 31.44 4.7K
11:04 31.47 31.47 31.45 31.47 9.5K
11:05 31.61 31.61 31.51 31.51 7.6K
11:07 31.56 31.59 31.56 31.59 6.8K
11:08 31.57 31.59 31.55 31.57 5.6K
11:09 31.57 31.57 31.43 31.43 8.4K
11:10 31.46 31.50 31.46 31.50 4.4K
11:11 31.49 31.49 31.40 31.40 4.1K
11:12 31.44 31.44 31.42 31.42 4.0K
11:13 31.37 31.39 31.25 31.39 11.5K
11:14 31.38 31.38 31.37 31.37 3.6K
11:15 31.39 31.39 31.31 31.38 5.4K
11:16 31.47 31.52 31.47 31.49 7.1K
11:17 31.36 31.36 31.36 31.36 2.8K
11:18 31.38 31.38 31.32 31.34 6.0K
11:19 31.39 31.42 31.39 31.42 3.1K
11:20 31.42 31.45 31.40 31.40 8.9K
11:21 31.38 31.38 31.27 31.27 11.5K
11:22 31.27 31.33 31.20 31.33 6.7K
11:23 31.31 31.31 31.30 31.30 4.8K
11:24 31.26 31.26 31.20 31.20 8.6K
11:25 31.20 31.34 31.16 31.34 12.9K
11:26 31.36 31.36 31.36 31.36 0.3K
11:27 31.31 31.36 31.31 31.36 4.1K
11:28 31.40 31.46 31.40 31.43 2.3K
11:29 31.43 31.46 31.43 31.46 1.4K
11:30 31.46 31.48 31.40 31.40 10.1K
11:31 31.28 31.30 30.90 31.11 58.2K
11:32 31.09 31.20 31.09 31.10 12.9K
11:33 31.15 31.24 31.15 31.21 5.0K
11:34 31.27 31.27 31.24 31.25 7.2K
11:35 31.35 31.35 31.24 31.32 7.2K
11:36 31.23 31.23 31.14 31.14 12.5K
11:37 31.11 31.18 31.09 31.18 12.5K
11:38 31.23 31.23 31.12 31.12 3.6K
11:39 31.12 31.14 31.11 31.13 11.2K
11:40 31.14 31.14 31.03 31.03 5.2K
11:41 31.03 31.09 31.03 31.07 10.5K
11:42 31.13 31.18 31.13 31.13 3.1K
11:43 31.15 31.19 31.15 31.19 3.3K
11:44 31.20 31.31 31.20 31.31 3.9K
11:45 31.30 31.30 31.24 31.24 4.5K
11:46 31.24 31.28 31.24 31.24 2.1K
11:47 31.22 31.22 31.22 31.22 2.3K
11:48 31.19 31.22 31.19 31.21 7.8K
11:49 31.21 31.21 31.17 31.17 1.4K
11:50 31.19 31.19 31.17 31.17 4.6K
11:51 31.16 31.20 31.16 31.20 4.9K
11:52 31.24 31.27 31.24 31.27 3.6K
11:53 31.28 31.28 31.22 31.22 5.3K
11:54 31.25 31.25 31.25 31.25 0.2K
11:55 31.28 31.29 31.28 31.29 5.9K
11:56 31.37 31.37 31.37 31.37 3.2K
11:57 31.40 31.41 31.38 31.38 2.6K
11:58 31.39 31.65 31.39 31.65 21.9K
11:59 31.75 31.77 31.75 31.77 2.7K
12:00 31.75 31.75 31.67 31.68 2.4K
12:01 31.68 31.73 31.68 31.73 5.7K
12:02 31.64 31.68 31.64 31.65 1.9K
12:03 31.65 31.68 31.65 31.68 1.3K
12:04 31.61 31.61 31.54 31.54 9.0K
12:05 31.46 31.50 31.46 31.50 3.9K
12:06 31.46 31.47 31.44 31.47 2.5K
12:07 31.51 31.70 31.51 31.70 21.9K
12:09 31.75 31.75 31.73 31.75 8.1K
12:10 31.73 31.75 31.72 31.75 6.9K
12:11 31.79 31.83 31.79 31.83 1.8K
12:12 31.76 31.88 31.76 31.88 6.9K
12:13 31.88 31.88 31.82 31.87 7.5K
12:14 31.88 31.88 31.85 31.85 3.0K
12:15 31.74 31.74 31.70 31.72 6.7K
12:16 31.72 31.74 31.70 31.74 8.1K
12:18 31.71 31.75 31.70 31.70 7.1K
12:19 31.68 31.68 31.62 31.62 6.6K
12:20 31.57 31.57 31.55 31.55 1.6K
12:21 31.55 31.66 31.55 31.66 7.7K
12:22 31.70 31.73 31.70 31.73 6.8K
12:24 31.70 31.74 31.70 31.71 2.7K
12:25 31.72 31.72 31.72 31.72 0.9K
12:26 31.70 31.83 31.68 31.76 14.3K
12:27 31.81 31.81 31.81 31.81 0.7K
12:28 31.79 31.79 31.79 31.79 3.2K
12:29 31.64 31.64 31.64 31.64 0.3K
12:30 31.62 31.62 31.54 31.54 4.2K
12:31 31.56 31.65 31.56 31.65 8.2K
12:33 31.63 31.63 31.63 31.63 2.8K
12:34 31.54 31.54 31.50 31.50 2.9K
12:35 31.54 31.60 31.54 31.60 6.0K
12:36 31.63 31.84 31.63 31.78 9.0K
12:37 31.73 31.74 31.73 31.74 2.3K
12:38 31.73 31.73 31.73 31.73 0.3K
12:39 31.73 31.73 31.69 31.69 2.1K
12:40 31.68 31.68 31.61 31.65 6.2K
12:41 31.65 31.65 31.63 31.63 2.9K
12:42 31.62 31.63 31.60 31.60 2.3K
12:43 31.60 31.70 31.60 31.70 8.3K
12:44 31.68 31.70 31.64 31.64 2.4K
12:45 31.63 31.63 31.63 31.63 0.8K
12:46 31.63 31.63 31.63 31.63 5.2K
12:47 31.60 31.60 31.60 31.60 8.3K
12:48 31.57 31.58 31.52 31.58 5.4K
12:49 31.58 31.58 31.58 31.58 1.5K
12:50 31.55 31.60 31.55 31.57 7.9K
12:51 31.52 31.52 31.43 31.43 4.0K
12:52 31.47 31.54 31.47 31.54 6.2K
12:53 31.54 31.55 31.51 31.55 3.5K
12:54 31.54 31.62 31.54 31.62 5.2K
12:55 31.63 31.63 31.62 31.62 3.5K
12:56 31.64 31.66 31.64 31.64 4.4K
12:57 31.60 31.62 31.60 31.62 4.0K
12:58 31.59 31.60 31.57 31.60 6.4K
12:59 31.60 31.60 31.58 31.58 5.9K
13:00 31.57 31.63 31.50 31.63 10.1K
13:01 31.70 31.70 31.66 31.66 4.3K
13:02 31.66 31.71 31.64 31.64 5.1K
13:03 31.62 31.62 31.60 31.60 2.7K
13:04 31.60 31.67 31.60 31.67 3.9K
13:05 31.65 31.65 31.63 31.63 3.2K
13:06 31.61 31.63 31.59 31.63 7.0K
13:07 31.63 31.63 31.60 31.62 2.5K
13:08 31.60 31.63 31.57 31.57 12.2K
13:09 31.57 31.66 31.57 31.65 5.4K
13:10 31.67 31.67 31.63 31.63 4.0K
13:11 31.60 31.63 31.57 31.57 5.5K
13:12 31.55 31.58 31.53 31.53 9.3K
13:13 31.50 31.50 31.49 31.49 1.6K
13:14 31.48 31.54 31.48 31.54 9.4K
13:15 31.56 31.59 31.56 31.59 2.2K
13:16 31.58 31.62 31.58 31.62 1.7K
13:18 31.59 31.61 31.58 31.60 2.9K
13:19 31.59 31.60 31.57 31.57 2.2K
13:20 31.59 31.60 31.59 31.60 2.8K
13:21 31.61 31.61 31.54 31.54 8.2K
13:22 31.52 31.52 31.49 31.49 1.9K
13:23 31.53 31.54 31.53 31.54 6.6K
13:24 31.58 31.69 31.58 31.69 11.5K
13:25 31.69 31.69 31.68 31.68 0.3K
13:26 31.63 31.70 31.63 31.70 16.9K
13:27 31.70 31.70 31.65 31.66 3.6K
13:28 31.64 31.64 31.63 31.63 1.5K
13:29 31.64 31.65 31.64 31.65 3.4K
13:30 31.61 31.62 31.57 31.57 3.9K
13:31 31.60 31.60 31.60 31.60 2.0K
13:32 31.58 31.58 31.58 31.58 2.4K
13:33 31.56 31.56 31.56 31.56 1.8K
13:34 31.54 31.54 31.52 31.52 5.9K
13:35 31.50 31.50 31.44 31.44 4.3K
13:36 31.44 31.44 31.41 31.41 13.9K
13:37 31.38 31.40 31.35 31.35 5.2K
13:38 31.35 31.37 31.35 31.36 2.7K
13:39 31.34 31.45 31.34 31.44 5.2K
13:40 31.42 31.47 31.42 31.47 5.5K
13:41 31.48 31.52 31.45 31.52 9.1K
13:42 31.60 31.65 31.56 31.56 7.6K
13:43 31.60 31.60 31.58 31.58 1.6K
13:44 31.63 31.64 31.60 31.60 5.0K
13:45 31.63 31.63 31.63 31.63 2.0K
13:46 31.58 31.60 31.58 31.60 2.3K
13:47 31.56 31.72 31.56 31.72 10.9K
13:48 31.73 31.74 31.73 31.74 5.3K
13:49 31.72 31.72 31.72 31.72 1.3K
13:50 31.70 31.76 31.70 31.76 0.9K
13:51 31.73 31.73 31.69 31.71 4.0K
13:52 31.73 31.77 31.70 31.77 19.0K
13:53 31.76 31.77 31.72 31.72 4.0K
13:54 31.74 31.75 31.74 31.75 0.2K
13:55 31.74 31.74 31.71 31.74 3.7K
13:56 31.71 31.71 31.67 31.67 2.6K
13:57 31.63 31.63 31.63 31.63 2.5K
13:59 31.62 31.62 31.60 31.61 3.0K
14:00 31.59 31.59 31.54 31.54 6.8K
14:01 31.56 31.56 31.52 31.52 5.4K
14:02 31.56 31.56 31.55 31.55 8.0K
14:03 31.55 31.55 31.52 31.52 1.1K
14:04 31.55 31.58 31.51 31.51 7.5K
14:05 31.53 31.54 31.51 31.51 10.1K
14:06 31.52 31.52 31.47 31.47 9.5K
14:07 31.46 31.46 31.35 31.35 24.0K
14:08 31.31 31.32 31.26 31.26 9.9K
14:09 31.28 31.28 31.25 31.25 5.1K
14:10 31.28 31.28 31.25 31.25 7.7K
14:11 31.27 31.27 31.25 31.25 4.1K
14:12 31.22 31.23 31.21 31.23 6.8K
14:13 31.28 31.37 31.28 31.37 13.2K
14:14 31.39 31.40 31.39 31.40 1.2K
14:15 31.41 31.41 31.41 31.41 0.2K
14:16 31.38 31.38 31.33 31.33 5.3K
14:17 31.35 31.45 31.35 31.45 7.3K
14:18 31.46 31.46 31.46 31.46 1.2K
14:19 31.46 31.50 31.43 31.49 10.3K
14:20 31.54 31.54 31.51 31.51 0.6K
14:21 31.51 31.51 31.48 31.48 2.3K
14:22 31.46 31.52 31.46 31.52 5.8K
14:23 31.48 31.49 31.48 31.49 1.2K
14:24 31.45 31.59 31.45 31.59 10.1K
14:25 31.59 31.59 31.54 31.54 1.6K
14:26 31.52 31.52 31.52 31.52 1.4K
14:27 31.51 31.52 31.48 31.48 2.0K
14:28 31.52 31.57 31.51 31.51 5.0K
14:29 31.55 31.55 31.51 31.51 1.4K
14:30 31.50 31.59 31.50 31.59 9.5K
14:31 31.60 31.60 31.60 31.60 0.3K
14:32 31.57 31.60 31.57 31.60 4.5K
14:33 31.57 31.57 31.57 31.57 1.4K
14:34 31.57 31.65 31.57 31.65 7.7K
14:35 31.64 31.64 31.60 31.60 4.1K
14:36 31.57 31.57 31.57 31.57 0.4K
14:37 31.60 31.69 31.58 31.69 10.5K
14:38 31.69 31.70 31.68 31.70 2.2K
14:39 31.74 31.74 31.66 31.66 5.5K
14:40 31.66 31.66 31.64 31.64 2.5K
14:41 31.65 31.74 31.65 31.74 9.0K
14:42 31.81 31.81 31.81 31.81 0.2K
14:43 31.78 31.78 31.78 31.78 0.8K
14:44 31.77 31.85 31.75 31.85 9.1K
14:45 31.88 31.88 31.78 31.78 10.0K
14:46 31.76 31.76 31.76 31.76 1.5K
14:47 31.78 31.81 31.74 31.81 9.6K
14:48 31.81 31.88 31.81 31.81 3.1K
14:49 31.85 31.85 31.85 31.85 0.7K
14:50 31.85 31.91 31.85 31.89 5.3K
14:51 31.89 31.89 31.76 31.76 5.6K
14:52 31.77 31.79 31.77 31.78 4.3K
14:53 31.77 31.77 31.77 31.77 1.9K
14:54 31.74 31.74 31.74 31.74 1.5K
14:55 31.73 31.79 31.73 31.74 5.3K
14:56 31.75 31.78 31.72 31.72 6.5K
14:57 31.74 31.76 31.68 31.69 9.4K
14:58 31.71 31.71 31.63 31.66 19.9K
14:59 31.65 31.70 31.65 31.66 9.2K
15:00 31.65 31.65 31.59 31.59 4.9K
15:01 31.57 31.62 31.57 31.62 12.2K
15:02 31.64 31.70 31.64 31.68 1.6K
15:03 31.68 31.68 31.68 31.68 1.7K
15:04 31.66 31.66 31.62 31.62 3.2K
15:05 31.58 31.63 31.58 31.62 1.9K
15:06 31.63 31.66 31.63 31.64 6.5K
15:07 31.64 31.64 31.64 31.64 0.7K
15:08 31.65 31.65 31.62 31.62 5.9K
15:09 31.60 31.62 31.60 31.60 5.9K
15:10 31.62 31.63 31.60 31.60 7.7K
15:11 31.68 31.71 31.68 31.69 8.7K
15:12 31.69 31.69 31.69 31.69 1.7K
15:13 31.79 31.81 31.76 31.79 10.2K
15:14 31.79 31.79 31.79 31.79 1.1K
15:15 31.76 31.78 31.74 31.74 3.7K
15:16 31.77 31.77 31.74 31.74 4.0K
15:17 31.76 31.76 31.74 31.74 2.5K
15:18 31.74 31.76 31.74 31.74 2.8K
15:19 31.81 31.88 31.81 31.85 13.3K
15:20 31.86 31.86 31.86 31.86 3.0K
15:21 31.88 31.88 31.88 31.88 6.6K
15:22 31.88 31.88 31.88 31.88 1.0K
15:23 31.88 31.88 31.86 31.86 4.2K
15:24 31.87 31.87 31.85 31.85 2.7K
15:25 31.85 31.85 31.81 31.81 7.1K
15:26 31.82 31.82 31.79 31.79 4.6K
15:27 31.76 31.76 31.74 31.75 10.3K
15:28 31.75 31.76 31.74 31.76 2.0K
15:29 31.74 31.88 31.74 31.87 26.1K
15:30 31.96 31.98 31.94 31.96 15.4K
15:31 31.95 31.98 31.92 31.92 22.3K
15:32 31.95 31.95 31.92 31.92 1.1K
15:33 31.89 32.00 31.89 31.99 56.0K
15:34 32.01 32.03 31.96 31.98 21.3K
15:35 32.00 32.00 31.96 31.96 5.0K
15:36 31.97 32.01 31.97 32.01 12.6K
15:37 32.02 32.03 31.93 31.93 15.8K
15:38 31.92 32.00 31.92 32.00 15.9K
15:39 31.94 32.01 31.93 32.01 16.2K
15:40 31.99 32.00 31.98 31.98 7.6K
15:41 31.98 31.98 31.95 31.97 9.5K
15:42 31.94 31.95 31.93 31.93 13.1K
15:43 31.93 31.93 31.85 31.86 14.0K
15:44 31.86 31.94 31.86 31.88 19.8K
15:45 31.89 31.89 31.79 31.79 9.4K
15:46 31.77 31.83 31.77 31.82 10.8K
15:47 31.81 31.82 31.80 31.82 4.7K
15:48 31.83 31.84 31.81 31.82 13.3K
15:49 31.78 31.80 31.78 31.79 19.6K
15:50 31.84 31.85 31.84 31.85 9.9K
15:51 31.85 31.85 31.75 31.79 28.9K
15:52 31.80 31.80 31.71 31.71 15.3K
15:53 31.70 31.78 31.70 31.78 26.4K
15:54 31.76 31.80 31.61 31.61 22.7K
15:55 31.60 31.62 31.54 31.62 51.3K
15:56 31.62 31.63 31.59 31.61 33.8K
15:57 31.60 31.63 31.57 31.61 56.6K
15:58 31.60 31.65 31.60 31.64 40.0K
15:59 31.63 31.68 31.59 31.67 268.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available