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 34.75 34.75 34.75 34.75 7.2K
09:31 34.79 34.90 34.67 34.67 0.9K
09:32 34.73 34.93 34.73 34.91 1.3K
09:33 34.91 34.92 34.73 34.92 1.4K
09:34 34.82 34.96 34.82 34.84 9.6K
09:35 34.84 34.84 34.84 34.84 2.4K
09:36 34.97 34.97 34.85 34.91 1.0K
09:37 34.92 34.92 34.86 34.86 13.3K
09:38 34.84 34.94 34.84 34.94 2.9K
09:39 34.96 34.96 34.96 34.96 1.6K
09:41 34.84 34.84 34.84 34.84 1.0K
09:42 34.96 34.96 34.96 34.96 0.3K
09:43 34.85 34.90 34.85 34.90 5.4K
09:45 34.97 34.97 34.86 34.90 2.6K
09:46 34.97 34.97 34.83 34.97 8.2K
09:48 34.97 34.97 34.88 34.88 1.5K
09:49 34.88 34.97 34.88 34.97 2.4K
09:50 34.97 34.97 34.97 34.97 0.1K
09:51 34.97 34.97 34.81 34.83 3.5K
09:52 34.83 34.83 34.83 34.83 0.9K
09:53 34.87 34.87 34.81 34.81 1.7K
09:55 34.90 34.90 34.90 34.90 2.7K
09:57 34.97 34.97 34.91 34.91 2.0K
09:58 34.97 34.97 34.68 34.68 15.9K
10:00 34.61 34.61 34.61 34.61 0.9K
10:01 34.59 34.59 34.52 34.52 5.7K
10:02 34.50 34.69 34.50 34.61 10.0K
10:04 34.69 34.69 34.69 34.69 0.5K
10:05 34.69 34.69 34.63 34.63 3.0K
10:07 34.57 34.59 34.57 34.59 1.1K
10:08 34.66 34.66 34.59 34.59 0.7K
10:09 34.59 34.59 34.38 34.38 7.8K
10:10 34.39 34.39 34.39 34.39 0.3K
10:11 34.39 34.39 34.39 34.39 0.2K
10:12 34.39 34.44 34.39 34.40 1.5K
10:13 34.44 34.55 34.44 34.55 3.9K
10:15 34.47 34.47 34.47 34.47 0.2K
10:16 34.47 34.47 34.47 34.47 0.3K
10:18 34.55 34.55 34.54 34.54 0.8K
10:19 34.54 34.54 34.47 34.47 1.0K
10:20 34.54 34.65 34.54 34.65 5.3K
10:21 34.63 34.68 34.63 34.68 0.6K
10:22 34.75 34.75 34.70 34.70 7.5K
10:23 34.70 34.70 34.70 34.70 3.3K
10:24 34.70 34.70 34.58 34.61 3.0K
10:25 34.61 34.61 34.58 34.61 1.7K
10:26 34.61 34.61 34.61 34.61 0.8K
10:28 34.72 34.72 34.72 34.72 0.5K
10:29 34.73 34.73 34.73 34.73 0.6K
10:30 34.66 34.66 34.66 34.66 0.6K
10:31 34.73 34.73 34.68 34.68 0.3K
10:32 34.72 34.72 34.66 34.66 0.6K
10:33 34.65 34.65 34.65 34.65 0.5K
10:35 34.64 34.64 34.64 34.64 0.2K
10:36 34.63 34.71 34.62 34.71 2.0K
10:37 34.72 34.72 34.70 34.70 0.4K
10:39 34.77 34.81 34.71 34.81 2.6K
10:41 34.75 34.81 34.75 34.75 1.1K
10:42 34.81 34.81 34.81 34.81 1.3K
10:44 34.83 34.83 34.83 34.83 0.4K
10:45 34.83 34.83 34.83 34.83 0.3K
10:47 34.78 34.78 34.78 34.78 1.8K
10:48 34.80 34.80 34.80 34.80 1.9K
10:49 34.80 34.80 34.80 34.80 0.6K
10:50 34.80 34.80 34.80 34.80 1.2K
10:51 34.82 34.82 34.81 34.81 0.7K
10:52 34.81 34.81 34.81 34.81 0.1K
10:53 34.84 34.84 34.77 34.77 1.7K
10:56 34.76 34.76 34.71 34.71 1.5K
10:57 34.72 34.72 34.70 34.70 1.3K
11:00 34.69 34.69 34.66 34.66 1.3K
11:05 34.71 34.71 34.71 34.71 0.2K
11:06 34.70 34.70 34.70 34.70 0.4K
11:07 34.70 34.70 34.70 34.70 2.2K
11:09 34.83 34.83 34.83 34.83 0.5K
11:11 34.83 34.83 34.83 34.83 0.4K
11:13 34.79 34.79 34.79 34.79 1.6K
11:14 34.83 34.83 34.83 34.83 0.3K
11:15 34.79 34.83 34.79 34.83 1.7K
11:18 34.79 34.79 34.75 34.75 4.1K
11:21 34.68 34.68 34.68 34.68 1.1K
11:22 34.68 34.73 34.68 34.73 12.3K
11:23 34.75 34.75 34.75 34.75 7.3K
11:24 34.79 34.79 34.79 34.79 0.4K
11:25 34.79 34.79 34.79 34.79 0.9K
11:26 34.79 34.79 34.78 34.78 0.5K
11:27 34.78 34.78 34.78 34.78 0.6K
11:28 34.79 34.80 34.79 34.80 1.7K
11:29 34.82 34.82 34.80 34.82 6.1K
11:30 34.80 34.80 34.80 34.80 0.2K
11:31 34.80 34.93 34.80 34.93 2.6K
11:32 34.88 34.91 34.88 34.91 0.9K
11:33 34.97 34.97 34.97 34.97 0.4K
11:34 34.91 34.91 34.91 34.91 0.3K
11:35 34.92 34.92 34.92 34.92 0.8K
11:39 34.91 34.91 34.91 34.91 0.3K
11:40 34.91 34.91 34.86 34.86 2.5K
11:41 34.89 34.89 34.84 34.84 0.3K
11:42 34.86 34.86 34.86 34.86 2.0K
11:44 34.89 34.89 34.89 34.89 0.2K
11:45 34.86 34.86 34.86 34.86 0.4K
11:46 34.91 34.91 34.88 34.88 4.0K
11:47 34.92 34.92 34.92 34.92 2.8K
11:48 35.04 35.04 35.04 35.04 6.6K
11:49 35.08 35.13 35.04 35.06 20.4K
11:50 35.06 35.10 35.06 35.10 1.8K
11:52 35.11 35.14 35.06 35.14 4.9K
11:54 35.11 35.22 35.11 35.22 8.9K
11:55 35.28 35.28 35.28 35.28 0.6K
11:57 35.22 35.26 35.22 35.26 1.2K
11:58 35.32 35.32 35.32 35.32 0.7K
11:59 35.30 35.30 35.27 35.27 3.0K
12:01 35.27 35.30 35.27 35.30 0.5K
12:02 35.33 35.33 35.33 35.33 13.1K
12:03 35.32 35.32 35.21 35.24 15.6K
12:04 35.24 35.24 35.24 35.24 1.9K
12:05 35.26 35.26 35.26 35.26 0.4K
12:06 35.26 35.26 35.26 35.26 0.5K
12:07 35.27 35.27 35.27 35.27 1.1K
12:09 35.24 35.24 35.24 35.24 0.4K
12:10 35.29 35.31 35.29 35.31 1.1K
12:11 35.29 35.29 35.29 35.29 0.7K
12:12 35.32 35.32 35.32 35.32 0.9K
12:14 35.39 35.39 35.39 35.39 0.2K
12:15 35.38 35.38 35.38 35.38 0.3K
12:16 35.33 35.37 35.33 35.34 1.3K
12:18 35.33 35.33 35.17 35.19 45.6K
12:19 35.12 35.12 35.12 35.12 7.1K
12:21 35.07 35.07 35.07 35.07 1.6K
12:22 35.07 35.07 35.07 35.07 0.3K
12:23 35.07 35.07 35.07 35.07 0.4K
12:25 35.07 35.19 35.07 35.19 12.6K
12:27 35.16 35.17 35.16 35.16 3.6K
12:28 35.23 35.23 35.20 35.20 1.7K
12:29 35.21 35.21 35.21 35.21 0.1K
12:30 35.22 35.22 35.22 35.22 0.2K
12:32 35.23 35.23 35.23 35.23 0.4K
12:33 35.24 35.24 35.24 35.24 1.1K
12:34 35.24 35.24 35.24 35.24 0.6K
12:35 35.25 35.25 35.25 35.25 2.1K
12:37 35.30 35.30 35.26 35.26 0.6K
12:38 35.32 35.32 35.24 35.24 6.8K
12:39 35.25 35.25 35.25 35.25 1.9K
12:43 35.29 35.29 35.29 35.29 0.2K
12:44 35.33 35.33 35.33 35.33 0.3K
12:45 35.31 35.31 35.30 35.30 0.7K
12:46 35.33 35.33 35.32 35.32 1.1K
12:47 35.39 35.39 35.39 35.39 1.3K
12:48 35.39 35.40 35.39 35.40 2.0K
12:50 35.40 35.40 35.40 35.40 0.8K
12:52 35.40 35.40 35.40 35.40 0.6K
12:53 35.39 35.40 35.39 35.40 0.5K
12:54 35.40 35.41 35.39 35.41 2.3K
12:55 35.45 35.45 35.45 35.45 1.1K
12:56 35.44 35.44 35.44 35.44 0.3K
12:57 35.44 35.44 35.42 35.42 2.5K
13:00 35.44 35.47 35.42 35.47 2.6K
13:01 35.47 35.48 35.47 35.48 1.3K
13:03 35.45 35.45 35.45 35.45 1.9K
13:04 35.45 35.45 35.45 35.45 2.0K
13:07 35.46 35.46 35.46 35.46 1.0K
13:08 35.43 35.44 35.43 35.43 1.7K
13:10 35.46 35.48 35.46 35.48 1.9K
13:11 35.47 35.47 35.47 35.47 1.5K
13:13 35.46 35.50 35.46 35.50 3.8K
13:14 35.54 35.54 35.50 35.50 1.5K
13:15 35.53 35.53 35.53 35.53 1.7K
13:16 35.52 35.52 35.49 35.49 1.8K
13:18 35.49 35.49 35.49 35.49 1.5K
13:19 35.50 35.50 35.50 35.50 0.1K
13:20 35.49 35.49 35.49 35.49 1.4K
13:21 35.48 35.48 35.48 35.48 0.1K
13:22 35.49 35.49 35.48 35.49 0.6K
13:23 35.46 35.47 35.46 35.47 1.8K
13:24 35.46 35.46 35.44 35.46 1.4K
13:26 35.46 35.46 35.46 35.46 0.6K
13:28 35.47 35.50 35.47 35.48 1.9K
13:29 35.49 35.49 35.49 35.49 6.3K
13:31 35.50 35.50 35.49 35.49 1.4K
13:32 35.50 35.51 35.50 35.51 0.7K
13:33 35.47 35.47 35.47 35.47 1.2K
13:34 35.50 35.50 35.50 35.50 0.9K
13:36 35.50 35.51 35.50 35.51 3.5K
13:39 35.53 35.53 35.51 35.52 5.9K
13:41 35.52 35.52 35.52 35.52 0.5K
13:42 35.52 35.52 35.52 35.52 0.6K
13:43 35.52 35.52 35.52 35.52 13.0K
13:44 35.50 35.50 35.50 35.50 1.1K
13:45 35.50 35.50 35.50 35.50 0.5K
13:46 35.51 35.51 35.51 35.51 1.7K
13:47 35.51 35.52 35.51 35.51 2.0K
13:48 35.50 35.50 35.50 35.50 3.9K
13:50 35.51 35.51 35.48 35.48 4.2K
13:51 35.51 35.51 35.51 35.51 0.1K
13:52 35.48 35.50 35.48 35.50 1.8K
13:53 35.50 35.50 35.50 35.50 0.8K
13:54 35.50 35.50 35.50 35.50 0.9K
13:55 35.52 35.52 35.34 35.40 20.0K
13:56 35.45 35.45 35.45 35.45 3.9K
13:58 35.49 35.49 35.49 35.49 0.6K
14:00 35.49 35.49 35.49 35.49 0.6K
14:01 35.51 35.51 35.51 35.51 2.0K
14:03 35.48 35.52 35.48 35.52 3.4K
14:04 35.51 35.53 35.51 35.53 1.2K
14:05 35.54 35.54 35.54 35.54 0.1K
14:06 35.54 35.56 35.54 35.56 1.4K
14:08 35.55 35.55 35.55 35.55 0.3K
14:09 35.53 35.53 35.51 35.51 1.0K
14:10 35.53 35.53 35.53 35.53 2.2K
14:11 35.53 35.55 35.53 35.55 3.7K
14:12 35.56 35.56 35.56 35.56 1.3K
14:13 35.58 35.58 35.58 35.58 0.9K
14:14 35.59 35.59 35.57 35.57 1.2K
14:16 35.58 35.58 35.58 35.58 0.5K
14:17 35.59 35.59 35.59 35.59 0.2K
14:18 35.58 35.58 35.58 35.58 1.5K
14:20 35.59 35.59 35.59 35.59 0.8K
14:21 35.60 35.62 35.59 35.61 25.1K
14:22 35.61 35.62 35.59 35.60 7.5K
14:23 35.62 35.62 35.61 35.61 0.6K
14:24 35.61 35.62 35.61 35.62 2.1K
14:25 35.67 35.70 35.67 35.70 1.1K
14:26 35.66 35.68 35.66 35.66 0.7K
14:27 35.66 35.66 35.66 35.66 0.6K
14:28 35.66 35.70 35.66 35.70 3.3K
14:29 35.71 35.71 35.71 35.71 1.0K
14:30 35.71 35.71 35.71 35.71 0.3K
14:31 35.71 35.72 35.71 35.72 0.7K
14:32 35.71 35.71 35.71 35.71 0.6K
14:33 35.71 35.71 35.71 35.71 0.8K
14:34 35.73 35.73 35.73 35.73 2.1K
14:35 35.73 35.75 35.73 35.75 3.9K
14:36 35.74 35.76 35.74 35.76 0.7K
14:37 35.76 35.79 35.76 35.78 5.2K
14:38 35.78 35.78 35.78 35.78 0.3K
14:39 35.78 35.78 35.78 35.78 0.7K
14:40 35.80 35.80 35.80 35.80 4.3K
14:41 35.78 35.79 35.77 35.78 5.6K
14:43 35.79 35.82 35.79 35.82 3.7K
14:44 35.81 35.81 35.81 35.81 0.6K
14:45 35.79 35.83 35.79 35.83 2.8K
14:46 35.85 35.85 35.82 35.82 5.3K
14:47 35.80 35.80 35.79 35.79 4.2K
14:48 35.78 35.78 35.78 35.78 1.6K
14:49 35.81 35.81 35.80 35.80 2.3K
14:50 35.80 35.80 35.80 35.80 2.1K
14:51 35.81 35.82 35.81 35.82 2.6K
14:52 35.82 35.82 35.77 35.78 6.2K
14:53 35.76 35.77 35.76 35.77 2.4K
14:54 35.78 35.78 35.77 35.77 0.7K
14:56 35.76 35.76 35.75 35.75 1.0K
14:57 35.80 35.80 35.77 35.77 6.5K
14:59 35.77 35.77 35.77 35.77 0.6K
15:00 35.77 35.77 35.74 35.74 9.8K
15:01 35.76 35.76 35.76 35.76 0.5K
15:02 35.76 35.77 35.74 35.75 2.4K
15:03 35.75 35.75 35.75 35.75 0.2K
15:04 35.76 35.76 35.72 35.73 10.1K
15:05 35.72 35.72 35.72 35.72 1.5K
15:07 35.76 35.76 35.76 35.76 0.8K
15:08 35.76 35.78 35.76 35.78 6.0K
15:09 35.76 35.76 35.72 35.72 5.5K
15:10 35.72 35.72 35.72 35.72 2.3K
15:11 35.72 35.72 35.71 35.71 1.2K
15:12 35.73 35.75 35.72 35.75 3.1K
15:13 35.76 35.76 35.74 35.74 0.4K
15:14 35.76 35.76 35.75 35.75 1.3K
15:15 35.75 35.75 35.74 35.74 1.5K
15:16 35.75 35.75 35.75 35.75 0.3K
15:17 35.73 35.73 35.73 35.73 0.3K
15:18 35.76 35.76 35.74 35.75 1.0K
15:19 35.76 35.76 35.76 35.76 0.8K
15:20 35.77 35.78 35.77 35.78 1.1K
15:21 35.77 35.77 35.61 35.61 30.2K
15:22 35.62 35.64 35.62 35.62 20.2K
15:23 35.63 35.65 35.63 35.63 6.3K
15:24 35.63 35.67 35.63 35.67 6.7K
15:25 35.67 35.76 35.67 35.76 6.5K
15:26 35.77 35.77 35.71 35.71 14.0K
15:27 35.71 35.71 35.71 35.71 0.6K
15:28 35.70 35.70 35.69 35.69 0.6K
15:29 35.68 35.71 35.68 35.71 4.7K
15:30 35.71 35.73 35.71 35.72 5.3K
15:31 35.74 35.76 35.72 35.76 3.5K
15:32 35.75 35.75 35.73 35.73 0.5K
15:33 35.75 35.75 35.75 35.75 0.4K
15:34 35.77 35.80 35.77 35.80 16.2K
15:35 35.79 35.79 35.77 35.77 6.7K
15:36 35.79 35.79 35.79 35.79 2.0K
15:37 35.79 35.82 35.78 35.82 10.3K
15:38 35.83 35.83 35.82 35.82 1.5K
15:39 35.83 35.83 35.81 35.81 1.8K
15:40 35.83 35.85 35.83 35.83 14.6K
15:41 35.82 35.83 35.82 35.83 1.3K
15:42 35.82 35.83 35.82 35.82 4.1K
15:43 35.82 35.87 35.82 35.87 6.1K
15:44 35.87 35.87 35.84 35.85 7.4K
15:45 35.86 35.86 35.83 35.84 5.9K
15:46 35.84 35.84 35.84 35.84 1.7K
15:47 35.84 35.87 35.84 35.86 15.4K
15:48 35.85 35.85 35.82 35.82 8.4K
15:49 35.82 35.82 35.72 35.73 11.7K
15:50 35.75 35.82 35.74 35.82 12.5K
15:51 35.77 35.78 35.67 35.69 48.5K
15:52 35.66 35.67 35.66 35.67 13.6K
15:53 35.63 35.68 35.63 35.68 17.7K
15:54 35.68 35.72 35.67 35.72 20.1K
15:55 35.66 35.66 35.54 35.59 16.7K
15:56 35.59 35.59 35.46 35.46 15.1K
15:57 35.48 35.48 35.33 35.35 16.6K
15:58 35.35 35.39 35.29 35.29 51.2K
15:59 35.26 35.48 35.26 35.39 483.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available