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 31.98 31.98 31.97 31.97 16.9K
09:32 32.18 32.18 32.06 32.18 8.3K
09:33 32.00 32.01 31.85 31.85 2.1K
09:34 32.00 32.00 32.00 32.00 0.4K
09:35 32.14 32.33 32.12 32.22 18.0K
09:36 32.24 32.24 32.24 32.24 0.7K
09:37 32.26 32.26 32.13 32.16 2.8K
09:38 32.13 32.13 31.96 31.96 2.7K
09:39 31.95 32.12 31.94 32.12 1.7K
09:40 31.97 31.97 31.97 31.97 7.7K
09:42 31.94 31.94 31.84 31.84 2.0K
09:43 31.85 31.85 31.85 31.85 1.3K
09:44 31.85 31.85 31.80 31.84 5.3K
09:45 31.83 31.90 31.83 31.90 2.0K
09:46 31.90 31.90 31.85 31.88 2.1K
09:47 31.83 31.87 31.83 31.83 3.1K
09:48 31.79 31.79 31.74 31.74 6.9K
09:49 31.72 31.76 31.72 31.76 2.3K
09:50 31.77 31.77 31.75 31.75 3.0K
09:51 31.83 31.88 31.83 31.88 2.5K
09:52 31.85 31.85 31.80 31.84 7.9K
09:54 31.88 31.88 31.88 31.88 0.7K
09:55 31.86 31.88 31.86 31.88 1.8K
09:56 31.84 31.84 31.80 31.80 1.9K
09:57 31.84 32.02 31.84 32.02 2.2K
09:59 32.06 32.06 32.06 32.06 2.7K
10:00 32.13 32.16 32.13 32.16 2.1K
10:01 32.17 32.17 32.17 32.17 0.5K
10:03 32.25 32.25 32.25 32.25 5.1K
10:04 32.30 32.37 32.30 32.30 3.1K
10:05 32.29 32.36 32.29 32.29 2.9K
10:06 32.29 32.34 32.29 32.34 1.6K
10:07 32.34 32.34 32.33 32.33 3.6K
10:08 32.31 32.43 32.31 32.43 1.2K
10:09 32.46 32.46 32.40 32.40 3.9K
10:10 32.42 32.42 32.33 32.33 3.0K
10:11 32.37 32.37 32.25 32.25 4.4K
10:12 32.40 32.40 32.38 32.38 2.0K
10:13 32.42 32.42 32.42 32.42 0.7K
10:14 32.48 32.48 32.30 32.37 5.6K
10:15 32.24 32.24 32.24 32.24 2.1K
10:17 32.35 32.35 32.32 32.32 2.8K
10:19 32.39 32.39 32.39 32.39 1.1K
10:20 32.23 32.23 32.23 32.23 4.9K
10:21 32.29 32.29 32.29 32.29 0.4K
10:23 32.35 32.37 32.35 32.37 3.7K
10:25 32.37 32.37 32.37 32.37 0.4K
10:26 32.37 32.43 32.37 32.43 1.2K
10:27 32.44 32.44 32.44 32.44 1.5K
10:28 32.45 32.46 32.41 32.41 4.2K
10:29 32.36 32.37 32.28 32.28 4.5K
10:30 32.28 32.28 32.28 32.28 0.2K
10:31 32.31 32.31 32.31 32.31 0.6K
10:32 32.31 32.36 32.28 32.36 4.3K
10:33 32.37 32.37 32.37 32.37 0.4K
10:34 32.38 32.38 32.38 32.38 0.7K
10:35 32.40 32.40 32.40 32.40 0.7K
10:36 32.40 32.57 32.40 32.57 5.8K
10:37 32.55 32.55 32.55 32.55 3.6K
10:38 32.58 32.58 32.57 32.57 0.5K
10:39 32.58 32.64 32.58 32.62 32.6K
10:40 32.64 32.64 32.54 32.54 3.1K
10:41 32.56 32.73 32.56 32.73 22.0K
10:42 32.73 32.73 32.67 32.67 3.1K
10:43 32.71 32.71 32.71 32.71 1.4K
10:44 32.71 32.71 32.62 32.62 2.4K
10:45 32.65 32.68 32.65 32.68 0.8K
10:46 32.62 32.65 32.62 32.65 1.5K
10:47 32.66 32.66 32.62 32.62 1.6K
10:49 32.62 32.62 32.62 32.62 0.7K
10:50 32.62 32.62 32.62 32.62 1.0K
10:51 32.59 32.59 32.46 32.46 8.0K
10:52 32.56 32.56 32.56 32.56 0.4K
10:53 32.52 32.52 32.52 32.52 1.9K
10:55 32.52 32.52 32.51 32.51 1.4K
10:56 32.52 32.52 32.52 32.52 0.7K
10:57 32.52 32.52 32.52 32.52 1.0K
10:58 32.53 32.53 32.53 32.53 0.4K
10:59 32.53 32.53 32.51 32.51 1.4K
11:00 32.53 32.53 32.51 32.53 2.7K
11:02 32.53 32.53 32.53 32.53 0.5K
11:03 32.55 32.56 32.55 32.56 0.4K
11:04 32.56 32.56 32.50 32.50 5.4K
11:05 32.50 32.50 32.50 32.50 1.3K
11:07 32.55 32.55 32.54 32.54 1.1K
11:08 32.57 32.59 32.57 32.59 1.1K
11:09 32.59 32.61 32.59 32.61 2.5K
11:10 32.57 32.61 32.57 32.60 4.9K
11:11 32.66 32.66 32.66 32.66 2.6K
11:13 32.71 32.71 32.71 32.71 0.7K
11:14 32.76 32.78 32.76 32.78 5.4K
11:15 32.77 32.79 32.77 32.77 4.8K
11:16 32.80 32.80 32.77 32.79 0.9K
11:17 32.77 32.77 32.77 32.77 0.6K
11:18 32.77 32.77 32.77 32.77 0.3K
11:19 32.73 32.75 32.73 32.75 1.7K
11:20 32.77 32.80 32.75 32.80 2.5K
11:21 32.84 32.84 32.79 32.79 3.4K
11:22 32.84 32.84 32.84 32.84 1.0K
11:23 32.82 32.85 32.82 32.85 1.1K
11:25 32.85 32.85 32.79 32.79 5.9K
11:26 32.76 32.76 32.76 32.76 0.4K
11:27 32.76 32.76 32.75 32.75 2.0K
11:28 32.75 32.75 32.67 32.67 1.8K
11:30 32.67 32.69 32.66 32.66 1.9K
11:31 32.70 32.70 32.70 32.70 1.0K
11:32 32.64 32.64 32.64 32.64 3.7K
11:33 32.66 32.66 32.64 32.64 1.9K
11:34 32.65 32.65 32.65 32.65 0.4K
11:35 32.65 32.65 32.65 32.65 0.5K
11:36 32.65 32.65 32.62 32.62 2.4K
11:37 32.62 32.64 32.61 32.63 2.7K
11:39 32.62 32.62 32.62 32.62 0.6K
11:40 32.60 32.60 32.60 32.60 1.1K
11:41 32.58 32.59 32.58 32.59 0.5K
11:42 32.58 32.58 32.54 32.54 3.0K
11:43 32.55 32.59 32.55 32.59 4.6K
11:44 32.57 32.57 32.57 32.57 0.4K
11:45 32.57 32.57 32.57 32.57 1.6K
11:48 32.60 32.60 32.58 32.60 0.7K
11:49 32.60 32.62 32.60 32.62 13.4K
11:51 32.60 32.60 32.60 32.60 5.9K
11:52 32.60 32.60 32.58 32.58 0.8K
11:53 32.59 32.76 32.59 32.76 14.2K
11:54 32.76 32.76 32.76 32.76 1.1K
11:55 32.76 32.79 32.76 32.79 2.4K
11:56 32.78 32.78 32.78 32.78 2.3K
11:59 32.88 32.88 32.86 32.86 1.7K
12:00 32.86 32.88 32.77 32.77 4.3K
12:02 32.76 32.76 32.76 32.76 0.6K
12:03 32.76 32.76 32.76 32.76 1.5K
12:04 32.82 32.82 32.77 32.77 2.9K
12:05 32.74 32.75 32.74 32.75 10.7K
12:06 32.72 32.77 32.72 32.77 9.7K
12:07 32.82 32.84 32.82 32.84 0.7K
12:08 32.84 32.84 32.84 32.84 5.0K
12:10 32.91 32.91 32.91 32.91 0.1K
12:11 32.91 32.94 32.91 32.94 1.2K
12:12 32.92 32.94 32.92 32.94 1.6K
12:13 32.95 32.95 32.87 32.87 13.1K
12:14 32.87 32.87 32.83 32.84 1.0K
12:15 32.84 32.85 32.84 32.85 1.5K
12:18 32.84 32.84 32.81 32.81 3.1K
12:19 32.82 32.82 32.79 32.79 3.8K
12:22 32.79 32.82 32.79 32.82 2.2K
12:23 32.82 32.82 32.82 32.82 1.3K
12:24 32.82 32.82 32.82 32.82 0.9K
12:25 32.82 32.82 32.82 32.82 0.6K
12:26 32.83 32.84 32.83 32.84 1.4K
12:27 32.82 32.82 32.82 32.82 3.5K
12:31 32.87 32.87 32.87 32.87 0.4K
12:32 32.86 32.86 32.86 32.86 0.8K
12:33 32.89 32.91 32.89 32.91 2.5K
12:34 32.87 32.87 32.87 32.87 1.3K
12:36 32.87 32.87 32.87 32.87 0.5K
12:37 32.83 32.83 32.80 32.80 3.4K
12:38 32.79 32.79 32.77 32.77 1.5K
12:39 32.76 32.76 32.76 32.76 1.3K
12:40 32.76 32.76 32.76 32.76 0.2K
12:41 32.72 32.72 32.72 32.72 3.0K
12:42 32.76 32.76 32.75 32.75 1.2K
12:43 32.75 32.75 32.75 32.75 1.4K
12:45 32.75 32.75 32.75 32.75 0.3K
12:47 32.75 32.75 32.73 32.73 1.9K
12:49 32.73 32.73 32.71 32.71 3.0K
12:51 32.74 32.74 32.72 32.72 1.2K
12:53 32.70 32.76 32.70 32.74 3.7K
12:54 32.74 32.74 32.74 32.74 0.5K
12:55 32.71 32.71 32.71 32.71 2.7K
12:57 32.72 32.72 32.72 32.72 2.5K
12:58 32.72 32.72 32.72 32.72 1.6K
13:01 32.68 32.68 32.68 32.68 0.9K
13:02 32.69 32.69 32.69 32.69 0.5K
13:03 32.70 32.70 32.70 32.70 1.4K
13:05 32.72 32.82 32.70 32.82 19.1K
13:06 32.83 32.83 32.82 32.82 2.8K
13:07 32.81 32.81 32.81 32.81 2.6K
13:09 32.83 32.83 32.83 32.83 0.6K
13:10 32.83 32.83 32.83 32.83 0.6K
13:11 32.85 32.85 32.85 32.85 0.3K
13:12 32.81 32.81 32.79 32.79 5.1K
13:13 32.82 32.82 32.79 32.79 3.4K
13:16 32.82 32.82 32.82 32.82 0.7K
13:17 32.83 32.83 32.80 32.81 1.2K
13:18 32.80 32.80 32.80 32.80 0.5K
13:19 32.81 32.81 32.81 32.81 0.9K
13:20 32.79 32.79 32.79 32.79 1.9K
13:21 32.78 32.78 32.76 32.76 2.8K
13:22 32.72 32.72 32.72 32.72 1.3K
13:23 32.71 32.71 32.71 32.71 0.7K
13:24 32.70 32.70 32.70 32.70 0.5K
13:25 32.69 32.69 32.68 32.69 1.4K
13:26 32.69 32.69 32.69 32.69 0.3K
13:27 32.69 32.72 32.69 32.72 3.0K
13:29 32.72 32.72 32.68 32.68 2.1K
13:30 32.70 32.70 32.63 32.63 2.9K
13:31 32.65 32.65 32.65 32.65 1.9K
13:32 32.64 32.64 32.64 32.64 1.4K
13:33 32.64 32.64 32.64 32.64 1.1K
13:34 32.64 32.64 32.64 32.64 0.5K
13:35 32.64 32.65 32.64 32.65 4.7K
13:36 32.65 32.65 32.65 32.65 0.3K
13:37 32.65 32.67 32.65 32.67 8.3K
13:38 32.69 32.70 32.69 32.70 3.1K
13:39 32.71 32.71 32.70 32.71 3.7K
13:40 32.78 32.78 32.76 32.78 2.5K
13:41 32.79 32.79 32.79 32.79 0.7K
13:42 32.82 32.82 32.82 32.82 0.3K
13:43 32.81 32.81 32.78 32.78 1.8K
13:44 32.77 32.77 32.77 32.77 0.7K
13:45 32.76 32.76 32.76 32.76 2.4K
13:46 32.78 32.78 32.76 32.76 1.1K
13:47 32.79 32.79 32.79 32.79 0.2K
13:48 32.77 32.80 32.77 32.80 2.2K
13:49 32.78 32.78 32.78 32.78 0.6K
13:50 32.78 32.79 32.78 32.79 1.2K
13:51 32.80 32.80 32.80 32.80 1.2K
13:53 32.82 32.84 32.81 32.81 2.5K
13:54 32.81 32.81 32.81 32.81 0.9K
13:56 32.80 32.80 32.78 32.78 4.7K
14:01 32.78 32.78 32.78 32.78 0.3K
14:02 32.77 32.77 32.77 32.77 0.3K
14:03 32.76 32.76 32.76 32.76 2.1K
14:04 32.74 32.74 32.74 32.74 3.1K
14:06 32.76 32.76 32.76 32.76 1.0K
14:07 32.78 32.79 32.78 32.79 2.2K
14:08 32.79 32.79 32.79 32.79 1.2K
14:09 32.80 32.82 32.80 32.82 1.0K
14:10 32.82 32.82 32.79 32.79 3.5K
14:11 32.79 32.79 32.79 32.79 0.1K
14:12 32.79 32.79 32.79 32.79 1.0K
14:13 32.78 32.78 32.78 32.78 1.0K
14:14 32.79 32.79 32.79 32.79 0.4K
14:15 32.80 32.85 32.80 32.85 3.4K
14:16 32.84 32.84 32.84 32.84 0.5K
14:17 32.87 32.87 32.87 32.87 0.5K
14:18 32.87 32.87 32.87 32.87 2.3K
14:19 32.88 32.88 32.84 32.84 5.0K
14:21 32.84 32.84 32.84 32.84 0.2K
14:22 32.83 32.83 32.81 32.81 2.4K
14:24 32.80 32.80 32.80 32.80 0.6K
14:26 32.79 32.79 32.79 32.79 1.0K
14:27 32.80 32.80 32.78 32.78 3.6K
14:28 32.78 32.78 32.78 32.78 0.2K
14:29 32.79 32.79 32.79 32.79 0.4K
14:30 32.80 32.80 32.80 32.80 2.5K
14:32 32.84 32.84 32.84 32.84 2.1K
14:34 32.82 32.82 32.82 32.82 3.0K
14:35 32.83 32.83 32.83 32.83 0.5K
14:36 32.84 32.84 32.84 32.84 0.8K
14:37 32.81 32.82 32.81 32.82 2.7K
14:39 32.82 32.84 32.80 32.84 43.9K
14:40 32.85 32.88 32.85 32.86 3.5K
14:41 32.82 32.83 32.82 32.83 1.9K
14:42 32.81 32.81 32.80 32.81 1.6K
14:43 32.80 32.82 32.80 32.82 0.6K
14:44 32.82 32.84 32.82 32.84 1.5K
14:45 32.87 32.89 32.87 32.89 2.7K
14:46 32.89 32.90 32.89 32.90 0.8K
14:47 32.91 32.91 32.90 32.90 0.6K
14:48 32.91 32.91 32.90 32.90 1.4K
14:49 32.91 32.92 32.89 32.92 5.8K
14:50 32.92 32.92 32.91 32.91 2.6K
14:51 32.90 32.91 32.90 32.91 4.1K
14:52 32.91 32.91 32.91 32.91 0.6K
14:53 32.91 32.91 32.91 32.91 1.0K
14:54 32.91 32.91 32.88 32.88 4.1K
14:55 32.89 32.89 32.88 32.88 1.1K
14:56 32.88 32.88 32.88 32.88 0.3K
14:57 32.88 32.88 32.88 32.88 4.1K
14:58 32.88 32.88 32.88 32.88 0.6K
14:59 32.91 32.97 32.91 32.97 7.3K
15:00 32.99 33.00 32.99 32.99 8.5K
15:01 32.98 32.98 32.96 32.96 0.9K
15:02 32.97 32.97 32.93 32.95 6.5K
15:03 32.98 32.98 32.95 32.96 1.8K
15:04 32.92 32.93 32.92 32.93 0.9K
15:05 32.93 32.93 32.93 32.93 0.9K
15:06 32.93 32.95 32.93 32.95 1.9K
15:07 32.95 32.95 32.95 32.95 1.0K
15:08 32.93 32.93 32.93 32.93 1.0K
15:09 32.95 32.96 32.95 32.96 2.0K
15:10 32.97 32.97 32.97 32.97 1.1K
15:11 32.99 32.99 32.98 32.98 3.0K
15:12 32.98 32.98 32.98 32.98 0.3K
15:14 32.99 32.99 32.96 32.99 8.1K
15:16 33.00 33.01 33.00 33.01 4.7K
15:17 33.01 33.01 33.01 33.01 1.9K
15:18 33.01 33.08 33.01 33.08 22.6K
15:19 33.08 33.08 33.04 33.04 6.2K
15:20 33.06 33.06 33.06 33.06 1.7K
15:21 33.06 33.06 33.06 33.06 0.5K
15:22 33.07 33.09 33.07 33.09 3.4K
15:23 33.11 33.12 33.10 33.10 1.7K
15:24 33.10 33.11 33.10 33.11 3.6K
15:25 33.11 33.12 33.11 33.12 1.6K
15:26 33.12 33.12 33.12 33.12 3.8K
15:27 33.09 33.12 33.09 33.12 4.9K
15:28 33.12 33.13 33.12 33.12 1.3K
15:29 33.12 33.13 33.12 33.12 5.0K
15:30 33.20 33.22 33.19 33.20 14.8K
15:32 33.22 33.22 33.22 33.22 3.5K
15:33 33.27 33.27 33.26 33.26 3.0K
15:34 33.27 33.27 33.25 33.25 3.6K
15:35 33.25 33.25 33.24 33.24 6.0K
15:36 33.24 33.25 33.24 33.24 2.2K
15:37 33.26 33.28 33.26 33.28 3.4K
15:38 33.28 33.30 33.28 33.29 1.6K
15:39 33.29 33.29 33.25 33.25 9.4K
15:40 33.24 33.25 33.23 33.23 4.5K
15:41 33.23 33.24 33.23 33.23 2.9K
15:42 33.22 33.22 33.21 33.21 4.7K
15:43 33.23 33.25 33.22 33.22 8.5K
15:44 33.22 33.22 33.19 33.20 7.7K
15:45 33.19 33.19 33.14 33.14 17.4K
15:46 33.15 33.16 33.15 33.15 2.2K
15:47 33.16 33.17 33.13 33.13 17.0K
15:48 33.13 33.18 33.13 33.18 16.0K
15:49 33.18 33.24 33.18 33.24 4.0K
15:50 33.25 33.27 33.25 33.26 13.6K
15:51 33.27 33.31 33.27 33.30 13.1K
15:52 33.30 33.31 33.30 33.31 12.7K
15:53 33.30 33.30 33.25 33.25 19.2K
15:54 33.27 33.30 33.26 33.29 14.5K
15:55 33.28 33.28 33.19 33.21 15.9K
15:56 33.20 33.20 33.12 33.12 25.9K
15:57 33.12 33.16 33.12 33.16 25.3K
15:58 33.16 33.16 33.13 33.13 42.6K
15:59 33.13 33.13 33.06 33.10 214.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available