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 35.46 35.46 35.46 35.46 10.8K
09:31 35.64 35.85 35.63 35.85 4.8K
09:32 35.85 35.94 35.77 35.77 4.9K
09:33 35.77 35.94 35.77 35.86 3.3K
09:35 35.84 35.86 35.84 35.86 1.0K
09:36 35.85 35.85 35.83 35.83 1.2K
09:37 35.84 35.84 35.84 35.84 0.4K
09:38 35.93 35.93 35.93 35.93 0.5K
09:40 35.96 35.98 35.84 35.84 29.7K
09:41 35.84 35.98 35.84 35.84 1.7K
09:42 35.84 35.84 35.84 35.84 11.1K
09:43 35.81 35.87 35.79 35.87 3.1K
09:44 35.76 35.95 35.75 35.75 1.1K
09:46 35.98 35.98 35.86 35.86 1.7K
09:49 35.97 35.97 35.97 35.97 0.7K
09:50 35.94 35.98 35.82 35.82 5.7K
09:51 35.96 35.99 35.82 35.82 6.2K
09:52 35.95 36.15 35.95 36.11 52.0K
09:54 36.14 36.32 36.14 36.16 10.3K
09:55 36.16 36.25 36.16 36.18 1.4K
09:56 36.18 36.18 35.93 35.93 4.8K
09:58 35.92 36.20 35.92 36.06 10.1K
09:59 36.06 36.06 36.06 36.06 0.5K
10:00 36.06 36.06 36.06 36.06 0.5K
10:01 36.06 36.06 35.94 36.06 6.1K
10:02 35.92 35.92 35.92 35.92 0.2K
10:03 36.11 36.11 35.83 35.84 5.3K
10:04 35.84 35.84 35.84 35.84 0.6K
10:07 35.84 35.84 35.83 35.83 0.9K
10:08 35.84 35.84 35.73 35.73 17.4K
10:09 35.73 35.73 35.73 35.73 1.4K
10:10 35.80 35.80 35.75 35.76 5.1K
10:11 35.76 35.76 35.72 35.72 0.6K
10:12 35.69 35.69 35.69 35.69 1.3K
10:13 35.69 35.69 35.69 35.69 1.9K
10:14 35.73 35.73 35.73 35.73 1.1K
10:15 35.77 35.77 35.74 35.74 1.8K
10:17 35.86 35.86 35.78 35.78 0.4K
10:18 35.78 35.78 35.78 35.78 0.1K
10:19 35.84 35.84 35.84 35.84 1.2K
10:20 35.75 35.75 35.75 35.75 0.9K
10:21 35.75 35.75 35.75 35.75 0.5K
10:22 35.76 35.76 35.69 35.74 5.6K
10:23 35.64 35.76 35.64 35.75 1.1K
10:24 35.76 35.76 35.69 35.69 0.9K
10:25 35.66 35.73 35.66 35.73 4.8K
10:26 35.75 35.75 35.75 35.75 3.5K
10:27 35.73 35.73 35.73 35.73 0.5K
10:28 35.75 35.75 35.73 35.73 1.0K
10:29 35.64 35.64 35.64 35.64 5.8K
10:30 35.63 35.63 35.63 35.63 0.4K
10:31 35.63 35.63 35.58 35.58 1.4K
10:33 35.52 35.57 35.52 35.57 1.7K
10:34 35.53 35.53 35.53 35.53 1.2K
10:35 35.54 35.54 35.54 35.54 0.1K
10:36 35.54 35.54 35.52 35.53 0.5K
10:37 35.49 35.51 35.49 35.50 1.1K
10:38 35.50 35.50 35.50 35.50 0.9K
10:40 35.46 35.59 35.46 35.59 6.7K
10:45 35.65 35.65 35.65 35.65 1.4K
10:47 35.62 35.62 35.62 35.62 0.6K
10:48 35.62 35.62 35.62 35.62 0.6K
10:51 35.62 35.62 35.62 35.62 0.5K
10:54 35.57 35.57 35.50 35.53 18.5K
10:55 35.41 35.41 35.35 35.35 2.5K
10:56 35.28 35.30 35.27 35.30 2.6K
10:57 35.25 35.25 35.25 35.25 11.4K
11:00 35.28 35.33 35.28 35.33 2.7K
11:01 35.30 35.30 35.30 35.30 0.6K
11:03 35.34 35.34 35.32 35.32 2.8K
11:04 35.30 35.30 35.30 35.30 0.9K
11:05 35.28 35.28 35.26 35.26 1.0K
11:06 35.32 35.32 35.31 35.31 0.8K
11:07 35.31 35.31 35.31 35.31 0.2K
11:08 35.34 35.34 35.34 35.34 1.5K
11:09 35.39 35.39 35.39 35.39 0.7K
11:12 35.25 35.25 35.25 35.25 2.3K
11:13 35.26 35.26 35.21 35.21 1.8K
11:14 35.24 35.24 35.19 35.22 19.8K
11:15 35.22 35.22 35.22 35.22 0.6K
11:16 35.22 35.23 35.11 35.11 17.7K
11:17 35.25 35.29 35.25 35.29 3.5K
11:20 35.30 35.30 35.25 35.25 4.5K
11:21 35.23 35.23 35.23 35.23 0.4K
11:22 35.23 35.23 35.23 35.23 1.4K
11:23 35.28 35.28 35.28 35.28 0.4K
11:24 35.27 35.27 35.23 35.23 3.9K
11:25 35.18 35.23 35.18 35.23 0.9K
11:27 35.20 35.20 35.05 35.05 4.3K
11:28 35.13 35.13 35.13 35.13 0.6K
11:29 35.15 35.15 35.15 35.15 0.4K
11:30 35.11 35.11 35.11 35.11 0.2K
11:31 35.11 35.11 35.11 35.11 1.1K
11:33 35.17 35.23 35.17 35.23 2.7K
11:34 35.23 35.23 35.23 35.23 1.3K
11:35 35.27 35.28 35.24 35.28 2.4K
11:36 35.26 35.29 35.21 35.21 2.1K
11:37 35.21 35.21 35.21 35.21 1.1K
11:42 35.20 35.20 35.20 35.20 0.7K
11:45 35.02 35.02 35.01 35.01 16.7K
11:46 35.00 35.00 35.00 35.00 0.4K
11:48 35.01 35.01 34.98 34.98 1.0K
11:49 35.00 35.00 34.99 34.99 0.9K
11:50 34.99 34.99 34.99 34.99 3.9K
11:51 34.99 35.02 34.87 34.87 34.1K
11:52 34.95 34.95 34.89 34.89 2.8K
11:53 34.93 34.94 34.93 34.94 8.7K
11:54 34.95 34.95 34.82 34.82 3.4K
11:56 34.84 34.87 34.84 34.87 1.7K
11:57 34.91 34.91 34.91 34.91 0.1K
11:59 34.91 34.91 34.89 34.89 0.8K
12:00 34.92 34.92 34.88 34.88 4.5K
12:01 34.93 34.93 34.93 34.93 1.0K
12:04 34.88 34.95 34.88 34.91 2.1K
12:05 34.91 34.91 34.91 34.91 1.0K
12:07 34.96 35.01 34.91 35.01 33.7K
12:08 35.01 35.01 35.01 35.01 1.1K
12:09 35.02 35.02 35.00 35.00 1.0K
12:10 35.03 35.03 34.93 34.93 2.8K
12:11 34.92 34.92 34.86 34.90 1.9K
12:12 34.86 34.86 34.86 34.86 2.2K
12:14 34.86 34.86 34.86 34.86 1.0K
12:15 34.84 34.84 34.84 34.84 0.1K
12:16 34.86 34.90 34.86 34.86 3.9K
12:17 34.86 34.90 34.86 34.89 2.8K
12:18 34.97 34.99 34.96 34.99 5.2K
12:19 35.00 35.00 34.99 34.99 4.5K
12:20 34.99 35.01 34.99 35.01 2.6K
12:21 35.02 35.05 35.02 35.05 0.7K
12:22 35.08 35.08 35.05 35.05 0.7K
12:23 35.08 35.12 35.01 35.02 10.5K
12:25 34.89 34.89 34.89 34.89 0.9K
12:26 34.84 34.86 34.80 34.80 1.6K
12:27 34.80 34.80 34.80 34.80 0.8K
12:29 34.83 34.85 34.83 34.85 2.3K
12:30 34.83 34.83 34.83 34.83 1.9K
12:31 34.85 34.91 34.85 34.87 28.8K
12:32 34.90 34.90 34.90 34.90 0.6K
12:33 34.87 34.87 34.86 34.86 2.7K
12:37 34.89 34.89 34.89 34.89 0.9K
12:38 34.93 34.93 34.93 34.93 1.1K
12:39 34.87 34.87 34.87 34.87 4.5K
12:40 34.90 34.90 34.90 34.90 0.4K
12:42 34.87 34.87 34.83 34.87 5.0K
12:43 34.84 34.84 34.84 34.84 1.6K
12:44 34.80 34.85 34.80 34.85 1.5K
12:45 34.86 34.86 34.86 34.86 1.3K
12:46 34.87 34.88 34.87 34.88 0.7K
12:47 34.88 34.88 34.84 34.84 2.9K
12:48 34.83 34.83 34.73 34.73 4.9K
12:49 34.78 34.78 34.73 34.77 1.3K
12:51 34.77 34.77 34.77 34.77 0.5K
12:52 34.77 34.77 34.77 34.77 0.1K
12:53 34.79 34.79 34.77 34.79 3.3K
12:54 34.80 34.80 34.80 34.80 0.8K
12:55 34.74 34.74 34.73 34.73 1.6K
12:56 34.70 34.70 34.59 34.59 6.7K
12:57 34.59 34.59 34.59 34.59 0.7K
12:58 34.59 34.63 34.59 34.59 0.6K
12:59 34.63 34.72 34.63 34.72 4.9K
13:00 34.69 34.69 34.69 34.69 0.6K
13:01 34.70 34.70 34.70 34.70 0.4K
13:02 34.67 34.71 34.67 34.70 2.7K
13:04 34.70 34.70 34.70 34.70 0.3K
13:05 34.72 34.72 34.72 34.72 0.3K
13:06 34.73 34.73 34.73 34.73 1.8K
13:08 34.69 34.69 34.69 34.69 1.2K
13:09 34.69 34.70 34.69 34.70 0.4K
13:10 34.69 34.69 34.69 34.69 0.3K
13:11 34.74 34.75 34.74 34.75 3.3K
13:12 34.79 34.79 34.76 34.76 8.2K
13:14 34.75 34.75 34.70 34.70 2.4K
13:16 34.71 34.73 34.71 34.73 3.7K
13:22 34.77 34.77 34.77 34.77 0.2K
13:23 34.78 34.81 34.78 34.80 9.9K
13:24 34.80 34.80 34.80 34.80 1.2K
13:27 34.79 34.79 34.79 34.79 0.1K
13:28 34.78 34.78 34.77 34.77 1.9K
13:30 34.75 34.75 34.74 34.74 4.0K
13:31 34.71 34.71 34.71 34.71 1.2K
13:32 34.69 34.69 34.69 34.69 0.9K
13:33 34.70 34.70 34.70 34.70 0.9K
13:34 34.71 34.71 34.71 34.71 1.6K
13:35 34.74 34.74 34.70 34.70 3.3K
13:38 34.71 34.71 34.71 34.71 1.0K
13:39 34.70 34.71 34.70 34.71 0.5K
13:40 34.71 34.71 34.71 34.71 0.6K
13:42 34.72 34.72 34.72 34.72 0.2K
13:43 34.72 34.72 34.69 34.69 0.9K
13:44 34.75 34.75 34.69 34.69 13.5K
13:45 34.74 34.74 34.74 34.74 0.8K
13:46 34.72 34.72 34.72 34.72 1.2K
13:48 34.69 34.73 34.69 34.73 1.7K
13:49 34.74 34.75 34.73 34.73 3.7K
13:53 34.72 34.72 34.71 34.71 2.6K
13:54 34.71 34.71 34.71 34.71 1.8K
13:55 34.75 34.76 34.75 34.76 2.4K
13:56 34.79 34.79 34.79 34.79 2.3K
13:57 34.76 34.79 34.76 34.79 2.6K
14:03 34.80 34.80 34.80 34.80 2.6K
14:04 34.79 34.81 34.79 34.81 1.9K
14:05 34.80 34.82 34.75 34.75 6.8K
14:06 34.78 34.78 34.78 34.78 0.7K
14:10 34.78 34.78 34.78 34.78 2.6K
14:13 34.78 34.78 34.78 34.78 0.7K
14:15 34.79 34.79 34.78 34.78 2.1K
14:16 34.78 34.78 34.76 34.78 1.1K
14:17 34.80 34.80 34.80 34.80 3.0K
14:18 34.81 34.81 34.80 34.80 9.4K
14:19 34.74 34.74 34.74 34.74 1.6K
14:20 34.70 34.70 34.70 34.70 3.2K
14:23 34.68 34.68 34.68 34.68 1.2K
14:24 34.70 34.70 34.63 34.63 3.7K
14:26 34.64 34.64 34.63 34.63 1.1K
14:27 34.59 34.60 34.59 34.60 0.8K
14:28 34.61 34.61 34.61 34.61 0.3K
14:29 34.58 34.58 34.58 34.58 0.1K
14:30 34.61 34.61 34.59 34.59 0.5K
14:31 34.59 34.62 34.59 34.62 0.6K
14:32 34.63 34.63 34.62 34.62 1.8K
14:34 34.60 34.62 34.60 34.62 0.4K
14:35 34.60 34.62 34.60 34.62 0.8K
14:36 34.60 34.60 34.60 34.60 0.4K
14:37 34.60 34.60 34.58 34.58 1.9K
14:38 34.51 34.51 34.51 34.51 0.4K
14:39 34.51 34.53 34.51 34.53 1.8K
14:40 34.52 34.52 34.44 34.44 4.2K
14:41 34.47 34.49 34.46 34.49 2.8K
14:42 34.46 34.46 34.46 34.46 0.8K
14:43 34.48 34.48 34.48 34.48 0.7K
14:44 34.48 34.48 34.47 34.47 1.7K
14:46 34.45 34.45 34.45 34.45 1.7K
14:48 34.48 34.50 34.48 34.48 8.2K
14:49 34.46 34.46 34.46 34.46 1.1K
14:50 34.47 34.47 34.47 34.47 0.5K
14:51 34.48 34.49 34.48 34.49 0.6K
14:52 34.49 34.49 34.48 34.49 0.9K
14:53 34.49 34.49 34.47 34.47 2.8K
14:55 34.47 34.47 34.47 34.47 0.7K
14:56 34.46 34.46 34.46 34.46 0.3K
14:57 34.48 34.49 34.48 34.49 1.1K
14:58 34.47 34.47 34.42 34.42 4.7K
15:00 34.33 34.33 34.32 34.32 7.5K
15:01 34.32 34.35 34.30 34.34 5.0K
15:02 34.37 34.42 34.37 34.42 2.3K
15:03 34.42 34.42 34.40 34.40 1.4K
15:04 34.39 34.39 34.39 34.39 1.1K
15:05 34.39 34.39 34.39 34.39 0.4K
15:06 34.39 34.39 34.39 34.39 1.6K
15:07 34.39 34.39 34.39 34.39 0.2K
15:08 34.39 34.39 34.39 34.39 0.5K
15:09 34.40 34.40 34.40 34.40 3.7K
15:12 34.40 34.40 34.40 34.40 1.5K
15:13 34.41 34.41 34.41 34.41 0.9K
15:14 34.40 34.40 34.40 34.40 1.3K
15:15 34.40 34.40 34.40 34.40 1.1K
15:17 34.41 34.41 34.39 34.39 1.7K
15:18 34.38 34.38 34.38 34.38 0.8K
15:19 34.38 34.38 34.38 34.38 0.6K
15:20 34.38 34.38 34.38 34.38 1.2K
15:21 34.38 34.38 34.38 34.38 0.2K
15:22 34.38 34.40 34.38 34.40 3.6K
15:23 34.34 34.34 34.34 34.34 0.4K
15:24 34.34 34.34 34.32 34.32 3.1K
15:25 34.33 34.37 34.33 34.37 4.5K
15:27 34.37 34.37 34.37 34.37 0.8K
15:28 34.38 34.38 34.38 34.38 3.9K
15:31 34.37 34.38 34.37 34.38 4.6K
15:32 34.38 34.38 34.38 34.38 2.9K
15:36 34.36 34.36 34.35 34.35 3.3K
15:37 34.35 34.38 34.35 34.37 2.9K
15:39 34.39 34.40 34.39 34.40 3.6K
15:41 34.41 34.41 34.40 34.40 2.2K
15:42 34.41 34.49 34.41 34.48 6.7K
15:43 34.47 34.48 34.47 34.48 1.7K
15:44 34.48 34.49 34.48 34.49 2.5K
15:45 34.47 34.49 34.47 34.49 5.5K
15:46 34.49 34.49 34.49 34.49 1.1K
15:47 34.48 34.50 34.48 34.50 3.5K
15:48 34.50 34.52 34.50 34.52 6.3K
15:49 34.53 34.53 34.53 34.53 0.6K
15:50 34.55 34.55 34.46 34.46 9.4K
15:51 34.48 34.50 34.48 34.48 3.7K
15:52 34.47 34.49 34.47 34.49 3.5K
15:53 34.39 34.44 34.37 34.44 11.6K
15:54 34.43 34.43 34.43 34.43 4.1K
15:55 34.43 34.44 34.35 34.35 10.2K
15:56 34.34 34.37 34.33 34.36 6.5K
15:57 34.35 34.36 34.34 34.36 13.3K
15:58 34.36 34.36 34.35 34.36 16.8K
15:59 34.36 34.36 34.29 34.29 146.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available