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 34.84 34.84 34.84 34.84 11.4K
09:31 34.85 34.85 34.85 34.85 0.6K
09:35 34.96 34.96 34.72 34.96 9.4K
09:36 34.93 34.97 34.93 34.95 1.2K
09:37 34.90 34.90 34.90 34.90 0.1K
09:38 34.97 34.97 34.97 34.97 0.8K
09:39 35.05 35.08 35.05 35.08 2.3K
09:41 35.03 35.03 35.03 35.03 0.1K
09:42 35.05 35.05 35.05 35.05 6.6K
09:45 35.15 35.17 35.15 35.17 3.8K
09:46 35.14 35.15 35.14 35.15 1.2K
09:47 35.12 35.12 35.12 35.12 0.4K
09:48 35.12 35.12 35.12 35.12 0.4K
09:49 35.12 35.12 35.12 35.12 0.5K
09:51 34.99 34.99 34.99 34.99 1.3K
09:52 35.01 35.01 35.00 35.00 1.3K
09:53 35.04 35.05 35.04 35.05 1.4K
09:54 35.01 35.01 35.01 35.01 0.5K
09:56 34.99 34.99 34.99 34.99 0.4K
09:57 34.96 34.96 34.96 34.96 0.5K
09:59 34.89 34.95 34.89 34.95 2.4K
10:00 34.96 34.97 34.96 34.97 1.9K
10:01 34.98 35.00 34.98 35.00 2.6K
10:03 35.00 35.00 35.00 35.00 0.5K
10:05 35.09 35.21 35.09 35.21 2.3K
10:06 35.15 35.15 35.15 35.15 0.3K
10:07 35.15 35.15 35.15 35.15 0.8K
10:08 35.12 35.12 35.12 35.12 0.7K
10:09 35.17 35.17 35.17 35.17 0.6K
10:10 35.15 35.15 35.15 35.15 2.1K
10:12 35.17 35.25 35.17 35.25 2.4K
10:14 35.26 35.26 35.26 35.26 1.2K
10:16 35.24 35.24 35.24 35.24 1.1K
10:20 35.28 35.28 35.28 35.28 1.0K
10:24 35.29 35.31 35.29 35.29 0.9K
10:25 35.31 35.34 35.31 35.34 2.8K
10:26 35.34 35.34 35.34 35.34 0.5K
10:27 35.34 35.37 35.32 35.32 1.7K
10:28 35.40 35.40 35.40 35.40 1.7K
10:35 35.27 35.27 35.24 35.24 3.1K
10:36 35.25 35.25 35.25 35.25 0.5K
10:37 35.28 35.28 35.28 35.28 2.2K
10:40 35.20 35.20 35.20 35.20 0.7K
10:41 35.19 35.19 35.19 35.19 0.4K
10:42 35.18 35.24 35.18 35.24 4.1K
10:43 35.25 35.26 35.25 35.26 1.6K
10:44 35.25 35.25 35.25 35.25 0.3K
10:45 35.27 35.27 35.25 35.25 0.9K
10:46 35.28 35.28 35.26 35.28 2.0K
10:47 35.27 35.27 35.27 35.27 0.2K
10:48 35.29 35.29 35.27 35.27 0.5K
10:50 35.26 35.30 35.26 35.30 3.0K
10:51 35.32 35.32 35.32 35.32 0.5K
10:52 35.31 35.32 35.31 35.32 1.2K
10:54 35.29 35.29 35.29 35.29 0.5K
10:55 35.35 35.35 35.35 35.35 0.4K
10:56 35.32 35.32 35.32 35.32 0.3K
10:57 35.32 35.32 35.28 35.28 3.1K
10:58 35.29 35.29 35.29 35.29 0.1K
10:59 35.29 35.29 35.29 35.29 1.4K
11:00 35.31 35.31 35.31 35.31 2.2K
11:03 35.28 35.28 35.28 35.28 1.4K
11:05 35.28 35.30 35.28 35.28 1.4K
11:07 35.26 35.30 35.26 35.30 1.9K
11:09 35.30 35.30 35.29 35.29 0.8K
11:10 35.29 35.29 35.29 35.29 0.3K
11:11 35.29 35.29 35.27 35.27 2.4K
11:12 35.28 35.28 35.28 35.28 0.4K
11:13 35.29 35.29 35.28 35.28 0.7K
11:15 35.26 35.28 35.26 35.28 0.3K
11:16 35.28 35.28 35.26 35.28 0.7K
11:17 35.28 35.28 35.26 35.28 1.0K
11:18 35.27 35.27 35.24 35.24 4.4K
11:19 35.16 35.16 35.15 35.15 0.9K
11:20 35.15 35.20 35.15 35.20 3.6K
11:24 35.21 35.21 35.21 35.21 1.1K
11:25 35.21 35.21 35.21 35.21 0.1K
11:26 35.26 35.26 35.26 35.26 2.0K
11:27 35.29 35.29 35.29 35.29 0.5K
11:30 35.29 35.35 35.29 35.35 1.3K
11:31 35.36 35.36 35.33 35.35 3.2K
11:32 35.25 35.25 35.25 35.25 0.2K
11:34 35.25 35.25 35.24 35.24 1.1K
11:36 35.27 35.27 35.27 35.27 1.4K
11:37 35.27 35.27 35.25 35.25 1.9K
11:39 35.27 35.27 35.27 35.27 1.0K
11:40 35.27 35.27 35.25 35.25 1.1K
11:41 35.22 35.22 35.22 35.22 0.6K
11:43 35.23 35.24 35.23 35.24 1.0K
11:44 35.18 35.18 35.18 35.18 1.7K
11:45 35.17 35.17 35.17 35.17 0.6K
11:46 35.17 35.17 35.17 35.17 0.8K
11:47 35.18 35.18 35.18 35.18 0.6K
11:48 35.20 35.22 35.20 35.22 2.9K
11:50 35.26 35.26 35.26 35.26 0.2K
11:51 35.26 35.26 35.26 35.26 0.4K
11:52 35.26 35.26 35.25 35.25 1.0K
11:53 35.26 35.26 35.26 35.26 1.2K
11:57 35.26 35.26 35.24 35.26 0.9K
11:58 35.26 35.26 35.24 35.24 0.4K
11:59 35.26 35.26 35.26 35.26 0.6K
12:01 35.24 35.24 35.24 35.24 2.4K
12:02 35.23 35.23 35.23 35.23 0.5K
12:03 35.23 35.23 35.23 35.23 1.1K
12:04 35.23 35.23 35.21 35.21 1.3K
12:05 35.21 35.21 35.21 35.21 0.6K
12:06 35.21 35.25 35.21 35.24 3.6K
12:07 35.25 35.26 35.25 35.26 2.1K
12:10 35.27 35.27 35.27 35.27 0.9K
12:11 35.26 35.26 35.26 35.26 0.3K
12:12 35.28 35.28 35.23 35.23 2.5K
12:16 35.19 35.19 35.19 35.19 2.2K
12:17 35.16 35.18 35.16 35.18 2.6K
12:18 35.16 35.16 35.15 35.15 1.8K
12:19 35.16 35.17 35.16 35.17 2.8K
12:20 35.17 35.17 35.17 35.17 0.4K
12:21 35.15 35.15 35.15 35.15 1.0K
12:22 35.13 35.13 35.13 35.13 1.4K
12:23 35.14 35.14 35.14 35.14 1.0K
12:24 35.14 35.14 35.14 35.14 0.4K
12:25 35.14 35.18 35.12 35.18 6.7K
12:26 35.16 35.18 35.16 35.18 0.3K
12:27 35.16 35.16 35.16 35.16 1.4K
12:28 35.06 35.06 35.02 35.02 1.8K
12:29 35.05 35.08 35.02 35.08 2.0K
12:30 35.09 35.09 35.08 35.08 1.1K
12:31 35.06 35.06 35.06 35.06 0.3K
12:32 35.00 35.00 35.00 35.00 1.4K
12:36 35.00 35.03 35.00 35.03 1.0K
12:37 35.03 35.03 35.03 35.03 0.6K
12:39 35.07 35.12 35.07 35.10 4.4K
12:40 35.07 35.07 35.07 35.07 0.6K
12:41 35.07 35.07 35.07 35.07 0.3K
12:42 35.06 35.06 35.06 35.06 1.2K
12:46 35.04 35.05 35.04 35.05 1.2K
12:49 35.05 35.05 35.04 35.04 0.5K
12:50 35.04 35.04 35.04 35.04 0.6K
12:52 35.00 35.01 35.00 35.01 1.4K
12:53 34.99 34.99 34.99 34.99 0.8K
12:54 34.99 34.99 34.97 34.97 1.1K
12:57 34.99 34.99 34.98 34.98 0.8K
12:58 35.01 35.01 35.01 35.01 0.8K
12:59 35.01 35.01 35.00 35.00 7.5K
13:00 35.01 35.02 35.00 35.02 1.7K
13:01 35.04 35.06 35.04 35.04 1.9K
13:02 35.04 35.08 35.04 35.08 1.2K
13:04 35.09 35.09 35.09 35.09 0.7K
13:06 35.11 35.11 35.11 35.11 0.2K
13:07 35.12 35.13 35.12 35.13 2.1K
13:11 35.18 35.18 35.18 35.18 0.1K
13:12 35.18 35.18 35.18 35.18 0.5K
13:15 35.15 35.17 35.15 35.17 1.6K
13:16 35.17 35.17 35.16 35.16 0.4K
13:17 35.17 35.17 35.17 35.17 0.7K
13:18 35.17 35.20 35.17 35.20 3.6K
13:21 35.16 35.16 35.15 35.15 1.8K
13:22 35.17 35.17 35.17 35.17 0.8K
13:23 35.18 35.18 35.18 35.18 1.4K
13:26 35.16 35.16 35.16 35.16 0.8K
13:28 35.14 35.16 35.14 35.16 0.7K
13:29 35.16 35.16 35.16 35.16 0.4K
13:30 35.16 35.16 35.16 35.16 0.6K
13:31 35.17 35.17 35.17 35.17 0.6K
13:32 35.15 35.16 35.15 35.16 3.1K
13:35 35.16 35.20 35.16 35.20 3.3K
13:38 35.21 35.23 35.21 35.23 1.8K
13:39 35.23 35.24 35.22 35.24 2.1K
13:40 35.25 35.25 35.25 35.25 0.8K
13:43 35.25 35.25 35.25 35.25 0.9K
13:44 35.24 35.24 35.24 35.24 0.4K
13:45 35.24 35.24 35.24 35.24 0.4K
13:47 35.23 35.23 35.23 35.23 0.3K
13:48 35.24 35.24 35.24 35.24 0.9K
13:49 35.28 35.28 35.28 35.28 1.8K
13:50 35.27 35.27 35.27 35.27 1.1K
13:52 35.31 35.31 35.31 35.31 0.7K
13:53 35.31 35.31 35.31 35.31 1.9K
13:54 35.31 35.31 35.31 35.31 1.3K
13:56 35.29 35.30 35.29 35.30 2.0K
13:58 35.28 35.28 35.28 35.28 1.5K
14:00 35.28 35.31 35.28 35.31 2.1K
14:01 35.31 35.31 35.31 35.31 1.4K
14:02 35.28 35.28 35.28 35.28 1.4K
14:04 35.29 35.29 35.29 35.29 0.7K
14:06 35.28 35.28 35.28 35.28 0.5K
14:07 35.27 35.28 35.27 35.28 0.6K
14:08 35.28 35.29 35.28 35.29 1.7K
14:09 35.29 35.29 35.29 35.29 0.7K
14:10 35.29 35.29 35.29 35.29 0.1K
14:11 35.31 35.32 35.31 35.32 1.4K
14:12 35.31 35.31 35.31 35.31 1.2K
14:16 35.29 35.29 35.29 35.29 1.3K
14:17 35.32 35.33 35.32 35.33 2.0K
14:18 35.34 35.34 35.34 35.34 1.5K
14:19 35.36 35.36 35.36 35.36 1.1K
14:21 35.33 35.33 35.33 35.33 1.4K
14:23 35.33 35.33 35.33 35.33 0.7K
14:24 35.33 35.33 35.33 35.33 0.2K
14:25 35.33 35.33 35.33 35.33 0.6K
14:27 35.33 35.33 35.33 35.33 2.0K
14:31 35.31 35.32 35.30 35.32 3.9K
14:35 35.32 35.32 35.32 35.32 1.4K
14:36 35.32 35.32 35.32 35.32 0.4K
14:37 35.34 35.37 35.34 35.37 1.7K
14:38 35.36 35.56 35.35 35.49 27.3K
14:39 35.54 35.54 35.49 35.49 9.2K
14:40 35.41 35.41 35.37 35.37 2.9K
14:41 35.41 35.41 35.41 35.41 2.0K
14:42 35.42 35.44 35.40 35.40 2.6K
14:43 35.40 35.40 35.40 35.40 0.3K
14:44 35.42 35.42 35.39 35.39 1.8K
14:45 35.41 35.41 35.41 35.41 0.4K
14:46 35.41 35.41 35.41 35.41 0.4K
14:47 35.43 35.43 35.43 35.43 1.8K
14:48 35.43 35.43 35.43 35.43 0.1K
14:49 35.43 35.44 35.42 35.44 2.0K
14:50 35.45 35.45 35.45 35.45 0.5K
14:51 35.46 35.46 35.46 35.46 0.3K
14:52 35.46 35.46 35.46 35.46 0.7K
14:53 35.46 35.47 35.46 35.47 1.3K
14:54 35.50 35.50 35.49 35.49 0.4K
14:55 35.49 35.51 35.49 35.51 2.2K
14:56 35.48 35.50 35.48 35.50 3.0K
14:57 35.50 35.53 35.50 35.53 1.0K
14:58 35.53 35.53 35.53 35.53 1.3K
14:59 35.53 35.53 35.51 35.51 1.0K
15:01 35.53 35.53 35.53 35.53 0.6K
15:02 35.53 35.53 35.53 35.53 0.8K
15:03 35.53 35.53 35.53 35.53 0.5K
15:04 35.52 35.52 35.51 35.51 5.3K
15:05 35.52 35.52 35.51 35.52 2.7K
15:06 35.53 35.53 35.53 35.53 1.0K
15:07 35.55 35.55 35.55 35.55 0.7K
15:08 35.57 35.57 35.57 35.57 0.3K
15:09 35.57 35.57 35.56 35.56 2.7K
15:11 35.54 35.54 35.53 35.53 0.8K
15:12 35.53 35.53 35.53 35.53 0.3K
15:13 35.54 35.54 35.54 35.54 1.3K
15:14 35.52 35.52 35.52 35.52 0.7K
15:15 35.52 35.52 35.52 35.52 4.2K
15:16 35.52 35.52 35.52 35.52 0.4K
15:17 35.52 35.52 35.51 35.52 1.3K
15:18 35.52 35.52 35.52 35.52 0.4K
15:19 35.52 35.52 35.52 35.52 1.0K
15:20 35.52 35.52 35.52 35.52 0.5K
15:22 35.52 35.56 35.52 35.56 3.8K
15:23 35.57 35.59 35.54 35.59 4.3K
15:25 35.57 35.60 35.57 35.60 2.3K
15:27 35.60 35.60 35.60 35.60 0.8K
15:28 35.61 35.61 35.61 35.61 0.4K
15:29 35.60 35.60 35.60 35.60 0.7K
15:30 35.60 35.60 35.58 35.58 3.0K
15:31 35.58 35.58 35.58 35.58 1.2K
15:32 35.56 35.56 35.56 35.56 0.8K
15:33 35.58 35.58 35.58 35.58 1.7K
15:34 35.58 35.60 35.58 35.60 2.8K
15:35 35.62 35.62 35.62 35.62 0.4K
15:36 35.62 35.62 35.62 35.62 1.1K
15:37 35.60 35.63 35.60 35.63 3.8K
15:39 35.61 35.61 35.61 35.61 0.7K
15:40 35.61 35.61 35.54 35.54 4.0K
15:41 35.57 35.57 35.54 35.54 1.2K
15:42 35.52 35.54 35.52 35.52 1.8K
15:43 35.54 35.54 35.53 35.53 2.2K
15:44 35.53 35.53 35.53 35.53 0.6K
15:45 35.52 35.54 35.52 35.53 2.5K
15:46 35.51 35.55 35.51 35.55 3.9K
15:47 35.56 35.56 35.54 35.54 2.6K
15:48 35.52 35.52 35.52 35.52 0.7K
15:49 35.54 35.55 35.53 35.54 9.5K
15:50 35.54 35.57 35.54 35.57 4.2K
15:51 35.59 35.60 35.59 35.59 2.2K
15:52 35.59 35.60 35.59 35.60 5.7K
15:53 35.59 35.62 35.59 35.62 2.5K
15:54 35.62 35.62 35.60 35.60 5.3K
15:55 35.61 35.65 35.61 35.65 7.0K
15:56 35.67 35.67 35.65 35.66 7.9K
15:57 35.66 35.68 35.66 35.67 10.4K
15:58 35.68 35.70 35.62 35.62 27.2K
15:59 35.61 35.61 35.53 35.53 188.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available