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 34.56 34.56 34.39 34.39 12.0K
09:33 34.61 34.61 34.61 34.61 0.2K
09:34 34.62 34.62 34.51 34.51 2.5K
09:37 34.64 34.66 34.64 34.66 1.3K
09:39 34.62 34.62 34.62 34.62 1.6K
09:41 34.54 34.54 34.54 34.54 0.9K
09:43 34.28 34.28 34.28 34.28 1.0K
09:44 34.47 34.56 34.47 34.56 1.7K
09:45 34.47 34.47 34.47 34.47 0.4K
09:48 34.47 34.47 34.47 34.48 0.4K
09:49 34.47 34.47 34.47 34.47 1.2K
09:50 34.47 34.47 34.47 34.47 0.8K
09:51 34.60 34.60 34.60 34.60 1.4K
09:53 34.62 34.62 34.53 34.53 1.4K
09:56 34.59 34.92 34.59 34.80 31.7K
09:57 34.77 34.79 34.57 34.57 7.5K
09:58 34.73 34.88 34.73 34.77 7.4K
09:59 34.80 34.85 34.80 34.80 3.7K
10:00 34.80 34.91 34.71 34.91 8.8K
10:01 34.96 34.96 34.94 34.94 2.6K
10:02 35.03 35.03 35.00 35.00 4.2K
10:03 34.92 34.99 34.89 34.89 6.2K
10:04 35.00 35.00 34.98 34.98 7.4K
10:05 34.99 34.99 34.99 34.99 0.5K
10:07 35.02 35.02 35.02 35.02 0.3K
10:08 34.95 34.95 34.95 34.95 0.8K
10:09 35.00 35.00 34.94 34.94 7.5K
10:10 34.94 34.94 34.94 34.94 7.9K
10:11 34.83 34.88 34.82 34.87 10.3K
10:12 34.87 34.87 34.80 34.80 1.1K
10:13 34.87 34.87 34.81 34.87 2.1K
10:14 34.86 34.87 34.86 34.87 0.7K
10:15 34.91 34.91 34.91 34.91 0.5K
10:16 34.90 34.90 34.90 34.90 3.5K
10:17 34.91 34.91 34.86 34.86 4.1K
10:18 34.80 34.80 34.80 34.80 1.5K
10:19 34.78 34.78 34.77 34.77 0.8K
10:20 34.82 34.82 34.82 34.82 1.5K
10:21 34.77 34.77 34.77 34.77 0.3K
10:22 34.80 34.85 34.80 34.85 1.4K
10:23 34.90 34.92 34.90 34.92 1.1K
10:24 34.96 34.96 34.96 34.96 0.2K
10:25 35.02 35.08 35.02 35.07 9.1K
10:26 35.07 35.07 35.05 35.05 2.3K
10:27 35.05 35.05 35.03 35.03 1.1K
10:28 35.01 35.01 34.95 34.95 4.0K
10:29 34.98 34.98 34.98 34.98 1.4K
10:30 34.91 34.91 34.91 34.91 0.7K
10:31 34.93 34.96 34.93 34.96 0.6K
10:32 34.99 34.99 34.99 34.99 0.4K
10:34 35.00 35.00 34.98 34.98 2.3K
10:37 35.12 35.12 35.04 35.04 8.3K
10:38 34.99 34.99 34.99 34.99 1.3K
10:40 34.93 34.93 34.90 34.90 1.9K
10:41 34.98 34.98 34.98 34.98 0.9K
10:42 34.96 34.96 34.96 34.96 0.5K
10:43 35.01 35.01 35.00 35.00 3.1K
10:44 34.95 34.95 34.95 34.95 0.5K
10:47 35.00 35.00 34.96 34.96 1.0K
10:48 35.01 35.01 35.01 35.01 0.5K
10:50 34.94 34.94 34.94 34.94 0.9K
10:52 34.91 34.93 34.91 34.93 0.5K
10:53 34.87 34.87 34.87 34.87 1.0K
10:54 34.89 34.89 34.86 34.86 1.0K
10:56 34.78 34.93 34.78 34.93 5.7K
11:00 34.90 34.92 34.90 34.92 3.6K
11:01 34.92 34.92 34.92 34.92 0.1K
11:02 34.94 34.94 34.94 34.94 0.8K
11:03 34.95 34.95 34.95 34.95 1.1K
11:04 34.95 34.98 34.95 34.98 0.4K
11:05 34.95 34.95 34.95 34.95 0.6K
11:06 34.90 34.90 34.90 34.90 0.2K
11:08 34.94 34.94 34.94 34.94 0.3K
11:10 34.95 34.95 34.95 34.95 1.0K
11:11 34.92 34.92 34.92 34.92 0.8K
11:13 34.85 34.85 34.85 34.85 2.0K
11:14 34.72 34.72 34.72 34.72 0.8K
11:15 34.78 34.78 34.78 34.78 0.4K
11:18 34.85 34.88 34.84 34.84 3.3K
11:24 34.90 34.90 34.90 34.90 0.5K
11:25 34.96 34.96 34.96 34.96 0.1K
11:26 34.92 34.92 34.92 34.92 0.4K
11:27 34.94 34.94 34.91 34.91 1.1K
11:28 34.87 34.90 34.80 34.80 2.3K
11:34 34.89 34.89 34.89 34.89 2.3K
11:35 34.89 34.96 34.89 34.89 0.7K
11:37 34.96 35.00 34.94 34.94 12.1K
11:38 34.94 34.94 34.88 34.88 1.0K
11:39 34.87 34.87 34.87 34.87 0.8K
11:40 34.84 34.84 34.84 34.84 0.4K
11:41 34.83 34.83 34.83 34.83 0.7K
11:43 34.89 34.89 34.89 34.89 0.6K
11:44 34.85 34.89 34.85 34.89 1.0K
11:45 34.90 34.91 34.89 34.89 1.3K
11:46 34.89 34.89 34.84 34.85 2.1K
11:47 34.85 34.85 34.85 34.85 0.3K
11:48 34.90 34.90 34.90 34.90 0.3K
11:50 34.91 34.91 34.87 34.87 2.7K
11:51 34.89 34.89 34.86 34.86 1.1K
11:52 34.85 34.85 34.85 34.85 0.2K
11:53 34.84 34.85 34.84 34.85 0.7K
11:55 34.83 34.83 34.83 34.83 0.4K
11:56 34.80 34.80 34.80 34.80 1.2K
11:57 34.80 34.85 34.80 34.81 2.8K
11:58 34.83 34.90 34.83 34.87 5.3K
11:59 34.85 34.85 34.85 34.85 0.7K
12:02 34.90 34.90 34.90 34.90 0.4K
12:03 34.90 34.90 34.90 34.90 1.7K
12:04 34.95 34.95 34.87 34.87 4.2K
12:05 34.87 34.87 34.86 34.86 0.3K
12:07 34.90 34.90 34.90 34.90 0.8K
12:08 34.89 34.90 34.84 34.84 0.4K
12:09 34.91 34.91 34.91 34.91 0.5K
12:11 34.89 34.89 34.89 34.89 0.5K
12:13 34.93 34.93 34.90 34.90 0.3K
12:14 34.93 34.93 34.90 34.90 0.3K
12:15 34.90 35.00 34.90 34.99 4.0K
12:16 34.99 35.01 34.99 34.99 1.3K
12:18 35.01 35.01 35.01 35.01 3.3K
12:19 35.01 35.01 34.98 35.01 6.4K
12:20 35.01 35.01 35.00 35.00 7.4K
12:21 35.03 35.03 35.02 35.02 0.6K
12:22 35.02 35.03 35.02 35.03 2.3K
12:23 35.03 35.08 35.03 35.08 4.4K
12:24 35.06 35.06 35.06 35.06 1.5K
12:25 35.05 35.05 35.05 35.05 1.2K
12:26 35.04 35.06 35.04 35.06 1.0K
12:28 35.07 35.07 35.07 35.07 0.5K
12:29 35.05 35.05 35.05 35.05 1.0K
12:30 35.01 35.01 35.00 35.00 2.4K
12:31 35.00 35.00 35.00 35.00 0.6K
12:32 35.00 35.00 35.00 35.00 1.6K
12:33 35.00 35.00 35.00 35.00 0.5K
12:34 35.00 35.02 35.00 35.02 4.6K
12:35 35.01 35.01 35.01 35.01 1.0K
12:36 35.01 35.01 35.01 35.01 0.8K
12:37 35.00 35.04 35.00 35.04 6.0K
12:38 35.07 35.07 35.07 35.07 1.0K
12:39 35.06 35.06 35.06 35.06 0.1K
12:40 35.06 35.06 35.03 35.03 0.4K
12:41 35.04 35.04 35.04 35.04 0.3K
12:42 35.03 35.03 35.03 35.03 1.6K
12:43 35.12 35.12 35.11 35.11 0.3K
12:44 35.09 35.09 35.09 35.09 0.3K
12:45 35.12 35.12 35.12 35.12 1.0K
12:46 35.21 35.21 35.20 35.20 0.7K
12:47 35.20 35.20 35.20 35.20 0.7K
12:48 35.19 35.19 35.15 35.15 2.4K
12:49 35.17 35.17 35.17 35.17 2.4K
12:50 35.17 35.17 35.16 35.17 2.6K
12:51 35.17 35.17 35.17 35.17 0.8K
12:52 35.17 35.17 35.17 35.17 0.5K
12:53 35.18 35.18 35.16 35.16 1.2K
12:54 35.15 35.18 35.15 35.18 0.9K
12:55 35.17 35.17 35.08 35.08 1.5K
12:56 35.08 35.08 35.06 35.06 1.1K
12:57 35.06 35.06 35.03 35.06 0.8K
12:58 35.10 35.10 35.10 35.10 1.9K
12:59 35.07 35.10 35.07 35.10 0.9K
13:00 35.14 35.14 35.14 35.14 1.0K
13:01 35.14 35.14 35.14 35.14 0.5K
13:02 35.17 35.17 35.17 35.17 0.7K
13:03 35.15 35.15 35.14 35.14 0.5K
13:04 35.14 35.15 35.14 35.15 2.5K
13:05 35.11 35.14 35.11 35.14 1.3K
13:06 35.16 35.16 35.16 35.16 0.5K
13:07 35.16 35.16 35.16 35.16 1.2K
13:08 35.15 35.15 35.15 35.15 1.2K
13:09 35.15 35.15 35.15 35.15 0.8K
13:10 35.14 35.14 35.14 35.14 0.9K
13:11 35.13 35.15 35.13 35.15 1.1K
13:12 35.16 35.16 35.16 35.16 0.5K
13:13 35.15 35.15 35.15 35.15 0.4K
13:14 35.16 35.16 35.14 35.14 1.3K
13:15 35.14 35.17 35.14 35.17 4.6K
13:16 35.21 35.23 35.18 35.18 4.9K
13:17 35.18 35.18 35.18 35.18 0.8K
13:18 35.18 35.19 35.16 35.16 1.5K
13:19 35.18 35.18 35.18 35.18 0.6K
13:20 35.18 35.18 35.17 35.17 0.3K
13:21 35.17 35.18 35.17 35.18 2.4K
13:22 35.15 35.15 35.15 35.15 0.6K
13:23 35.17 35.17 35.17 35.17 0.5K
13:24 35.17 35.17 35.17 35.17 1.9K
13:25 35.13 35.14 35.13 35.14 0.7K
13:26 35.15 35.16 35.13 35.16 1.0K
13:27 35.15 35.15 35.12 35.12 0.9K
13:28 35.13 35.13 35.13 35.13 1.4K
13:29 35.15 35.15 35.15 35.15 1.4K
13:30 35.16 35.16 35.11 35.11 1.4K
13:31 35.11 35.13 35.11 35.13 1.8K
13:32 35.14 35.15 35.14 35.15 1.4K
13:33 35.15 35.15 35.15 35.15 1.1K
13:34 35.15 35.15 35.12 35.12 1.3K
13:35 35.09 35.14 35.09 35.14 2.4K
13:37 35.14 35.14 35.14 35.14 0.7K
13:38 35.14 35.14 35.14 35.14 1.5K
13:39 35.13 35.13 35.13 35.13 1.6K
13:40 35.13 35.14 35.12 35.14 0.9K
13:41 35.12 35.14 35.12 35.14 1.9K
13:42 35.14 35.14 35.11 35.11 1.6K
13:44 35.10 35.12 35.10 35.12 1.0K
13:45 35.12 35.12 35.12 35.12 1.7K
13:46 35.12 35.12 35.10 35.10 0.7K
13:47 35.12 35.12 35.12 35.12 0.5K
13:48 35.09 35.09 35.09 35.09 3.5K
13:50 35.14 35.14 35.12 35.12 1.4K
13:51 35.17 35.17 35.17 35.17 2.1K
13:52 35.18 35.18 35.18 35.18 1.6K
13:54 35.17 35.17 35.17 35.17 0.3K
13:55 35.17 35.19 35.17 35.19 1.6K
13:56 35.21 35.21 35.21 35.21 2.0K
13:58 35.19 35.21 35.17 35.17 0.9K
13:59 35.20 35.20 35.18 35.18 0.4K
14:00 35.18 35.18 35.16 35.16 0.5K
14:01 35.15 35.15 35.15 35.15 0.3K
14:02 35.17 35.18 35.17 35.18 1.4K
14:03 35.18 35.18 35.18 35.18 0.8K
14:04 35.18 35.18 35.18 35.18 0.4K
14:05 35.16 35.17 35.16 35.17 1.0K
14:06 35.17 35.17 35.17 35.17 0.3K
14:07 35.18 35.18 35.15 35.15 2.4K
14:09 35.20 35.20 35.20 35.20 0.6K
14:10 35.20 35.30 35.20 35.30 3.7K
14:11 35.30 35.30 35.30 35.30 1.1K
14:12 35.33 35.33 35.31 35.31 2.3K
14:13 35.32 35.32 35.32 35.32 0.3K
14:14 35.36 35.36 35.30 35.30 1.4K
14:15 35.32 35.33 35.32 35.33 0.5K
14:16 35.32 35.37 35.32 35.33 1.4K
14:17 35.33 35.34 35.30 35.34 2.5K
14:18 35.30 35.30 35.22 35.22 5.2K
14:19 35.27 35.39 35.27 35.34 24.0K
14:20 35.30 35.30 35.22 35.24 4.2K
14:21 35.24 35.24 35.24 35.24 0.6K
14:22 35.24 35.24 35.11 35.11 2.9K
14:23 35.12 35.14 35.12 35.14 0.7K
14:24 35.19 35.19 35.19 35.19 0.6K
14:25 35.20 35.20 35.20 35.20 2.8K
14:26 35.19 35.20 35.19 35.20 1.3K
14:27 35.24 35.24 35.20 35.20 1.2K
14:28 35.21 35.21 35.15 35.15 2.0K
14:30 35.16 35.16 35.16 35.16 0.9K
14:31 35.20 35.20 35.19 35.19 1.1K
14:32 35.19 35.19 35.19 35.19 0.8K
14:33 35.21 35.21 35.20 35.20 0.8K
14:34 35.20 35.20 35.20 35.20 0.4K
14:35 35.21 35.21 35.17 35.17 0.7K
14:36 35.20 35.20 35.20 35.20 0.4K
14:37 35.20 35.20 35.20 35.20 2.4K
14:38 35.20 35.20 35.17 35.18 1.3K
14:39 35.18 35.18 35.18 35.18 1.5K
14:40 35.17 35.17 35.17 35.17 1.2K
14:42 35.22 35.22 35.22 35.22 1.0K
14:43 35.16 35.19 35.16 35.19 2.6K
14:44 35.19 35.19 35.13 35.13 1.9K
14:45 35.12 35.12 35.12 35.12 0.4K
14:46 35.12 35.12 35.10 35.10 1.1K
14:47 35.11 35.11 35.09 35.10 1.9K
14:48 35.10 35.10 35.10 35.10 0.5K
14:49 35.10 35.10 35.10 35.10 1.7K
14:50 35.10 35.10 35.09 35.09 1.1K
14:51 35.08 35.11 35.08 35.11 0.8K
14:52 35.10 35.14 35.10 35.14 4.0K
14:53 35.12 35.12 35.12 35.12 0.4K
14:54 35.15 35.15 35.15 35.15 0.7K
14:56 35.15 35.15 35.13 35.13 0.8K
14:57 35.14 35.14 35.11 35.11 1.4K
14:58 35.08 35.08 35.08 35.08 0.6K
14:59 35.09 35.09 35.08 35.08 1.4K
15:00 35.09 35.10 35.08 35.08 1.5K
15:01 35.10 35.13 35.10 35.13 2.6K
15:02 35.10 35.11 35.08 35.08 1.8K
15:03 35.08 35.08 35.08 35.08 0.2K
15:04 35.10 35.10 35.09 35.09 2.0K
15:05 35.13 35.13 35.12 35.12 0.8K
15:06 35.12 35.12 35.11 35.11 1.3K
15:08 35.16 35.16 35.16 35.16 0.5K
15:09 35.15 35.15 35.15 35.15 0.2K
15:10 35.15 35.15 35.14 35.14 1.3K
15:11 35.16 35.16 35.16 35.16 4.1K
15:12 35.15 35.15 35.15 35.15 1.1K
15:13 35.11 35.11 35.11 35.11 1.3K
15:14 35.14 35.14 35.14 35.14 1.0K
15:15 35.10 35.10 35.05 35.05 1.9K
15:16 35.05 35.05 35.03 35.03 3.8K
15:17 35.03 35.03 35.03 35.03 1.5K
15:18 34.99 34.99 34.99 34.99 0.2K
15:19 34.99 34.99 34.99 34.99 0.6K
15:20 34.99 35.00 34.96 34.97 2.3K
15:21 34.99 35.00 34.97 34.99 1.6K
15:22 34.99 34.99 34.97 34.97 1.3K
15:23 34.99 34.99 34.96 34.96 2.5K
15:24 34.94 34.96 34.94 34.96 1.6K
15:25 34.96 34.96 34.96 34.96 0.5K
15:26 34.98 34.98 34.98 34.98 0.5K
15:27 34.96 34.96 34.92 34.93 2.5K
15:28 34.95 34.97 34.95 34.97 1.3K
15:29 34.93 34.97 34.93 34.97 1.2K
15:31 34.97 34.97 34.97 34.97 1.3K
15:32 34.98 34.98 34.98 34.98 1.5K
15:33 34.98 34.98 34.97 34.97 0.9K
15:34 34.99 35.02 34.99 35.02 3.0K
15:35 35.06 35.07 35.06 35.07 5.6K
15:36 35.07 35.07 35.06 35.06 1.0K
15:37 35.07 35.07 35.06 35.07 0.9K
15:38 35.07 35.07 35.06 35.06 1.2K
15:39 35.06 35.08 35.06 35.08 3.3K
15:40 35.10 35.10 35.08 35.08 1.8K
15:41 35.11 35.12 35.11 35.12 2.1K
15:42 35.12 35.12 35.12 35.12 2.7K
15:43 35.10 35.10 35.05 35.05 3.6K
15:44 35.06 35.06 35.06 35.06 1.3K
15:45 35.06 35.06 35.02 35.04 5.2K
15:46 34.97 34.98 34.97 34.98 2.0K
15:47 34.99 35.03 34.99 35.02 5.1K
15:48 35.00 35.00 35.00 35.00 6.2K
15:49 35.01 35.01 35.00 35.00 1.9K
15:50 34.98 34.99 34.97 34.97 5.2K
15:51 34.98 35.01 34.98 35.01 3.9K
15:52 35.00 35.00 34.96 34.96 6.6K
15:53 34.96 34.96 34.94 34.95 3.7K
15:54 34.95 34.99 34.95 34.99 4.7K
15:55 34.99 34.99 34.96 34.98 9.4K
15:56 34.98 35.01 34.98 35.01 9.8K
15:57 35.01 35.01 34.99 35.00 11.3K
15:58 34.99 35.03 34.99 35.02 17.4K
15:59 35.00 35.01 34.97 34.99 144.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available