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 36.05 36.13 36.00 36.13 40.7K
09:31 36.13 36.13 36.13 36.13 0.3K
09:32 36.13 36.14 36.13 36.14 5.2K
09:33 36.15 36.15 36.15 36.15 1.7K
09:34 36.09 36.09 36.09 36.09 1.0K
09:35 36.15 36.15 36.12 36.12 4.7K
09:36 36.13 36.19 36.13 36.13 4.2K
09:37 36.19 36.19 36.19 36.19 2.7K
09:38 36.09 36.09 36.03 36.03 5.6K
09:39 35.98 35.98 35.97 35.97 2.1K
09:40 35.97 35.97 35.81 35.81 9.4K
09:41 35.81 35.81 35.81 35.81 1.3K
09:43 35.81 35.86 35.81 35.86 1.5K
09:44 35.81 35.81 35.81 35.81 1.1K
09:45 35.84 35.85 35.84 35.85 1.0K
09:46 35.83 35.90 35.83 35.90 0.5K
09:47 35.90 35.92 35.90 35.92 1.4K
09:48 35.90 35.90 35.84 35.85 2.4K
09:49 35.81 35.81 35.80 35.80 3.3K
09:50 35.80 35.84 35.75 35.79 2.5K
09:51 35.80 35.80 35.76 35.76 1.5K
09:52 35.79 35.79 35.76 35.76 1.1K
09:53 35.75 35.75 35.70 35.70 1.8K
09:54 35.70 35.76 35.70 35.76 1.6K
09:55 35.81 35.81 35.71 35.71 0.5K
09:56 35.70 35.70 35.69 35.69 0.6K
09:57 35.68 35.79 35.68 35.79 0.9K
09:58 35.70 35.70 35.70 35.70 1.1K
09:59 35.70 35.75 35.70 35.75 0.7K
10:00 35.71 35.86 35.71 35.86 2.2K
10:01 35.82 35.82 35.82 35.82 2.4K
10:04 35.81 35.89 35.81 35.89 0.7K
10:05 35.81 35.81 35.79 35.79 0.9K
10:06 35.79 35.79 35.79 35.79 1.2K
10:07 35.77 35.77 35.76 35.76 0.9K
10:08 35.70 35.70 35.70 35.70 1.3K
10:09 35.77 35.77 35.77 35.77 1.0K
10:10 35.80 35.80 35.77 35.77 0.4K
10:11 35.80 35.80 35.79 35.79 1.4K
10:12 35.83 35.83 35.83 35.83 0.6K
10:13 35.86 35.86 35.86 35.86 1.9K
10:15 35.87 35.87 35.74 35.74 3.4K
10:18 35.64 35.64 35.64 35.64 0.7K
10:19 35.53 35.53 35.53 35.53 1.7K
10:20 35.55 35.56 35.53 35.53 1.2K
10:21 35.59 35.60 35.59 35.60 1.2K
10:22 35.66 35.69 35.65 35.69 1.4K
10:23 35.65 35.66 35.61 35.61 1.7K
10:24 35.60 35.61 35.59 35.59 1.7K
10:25 35.59 35.59 35.58 35.58 0.6K
10:26 35.59 35.63 35.59 35.63 1.0K
10:27 35.61 35.61 35.60 35.60 1.4K
10:28 35.67 35.67 35.66 35.66 2.2K
10:29 35.68 35.68 35.67 35.68 0.8K
10:30 35.69 35.69 35.65 35.65 0.9K
10:31 35.66 35.66 35.66 35.66 0.4K
10:32 35.63 35.63 35.63 35.63 0.7K
10:33 35.62 35.62 35.62 35.62 0.7K
10:34 35.52 35.52 35.52 35.52 0.9K
10:35 35.51 35.51 35.48 35.48 1.4K
10:36 35.42 35.44 35.39 35.44 2.3K
10:37 35.42 35.42 35.40 35.40 1.2K
10:38 35.40 35.40 35.36 35.36 3.1K
10:39 35.23 35.23 35.23 35.23 1.0K
10:40 35.21 35.25 35.20 35.22 5.3K
10:41 35.21 35.23 35.08 35.08 4.6K
10:42 35.08 35.15 35.08 35.15 3.6K
10:43 35.12 35.12 35.06 35.10 3.9K
10:44 35.11 35.14 35.09 35.09 1.8K
10:45 35.14 35.14 35.12 35.13 6.4K
10:46 35.13 35.13 35.10 35.10 1.1K
10:47 35.14 35.22 35.12 35.22 4.4K
10:48 35.25 35.29 35.25 35.29 1.5K
10:49 35.29 35.31 35.29 35.29 1.8K
10:51 35.31 35.33 35.31 35.32 4.2K
10:52 35.32 35.32 35.32 35.32 0.9K
10:53 35.33 35.33 35.33 35.33 0.2K
10:54 35.30 35.35 35.30 35.33 1.5K
10:55 35.30 35.31 35.30 35.31 0.7K
10:56 35.29 35.29 35.29 35.29 0.3K
10:57 35.27 35.34 35.27 35.30 1.8K
10:58 35.29 35.31 35.29 35.31 0.5K
10:59 35.31 35.31 35.28 35.28 1.7K
11:00 35.31 35.31 35.30 35.30 1.7K
11:01 35.27 35.27 35.25 35.25 1.6K
11:02 35.26 35.26 35.23 35.23 2.8K
11:03 35.29 35.30 35.28 35.28 1.9K
11:04 35.28 35.29 35.27 35.27 0.6K
11:05 35.26 35.33 35.26 35.33 4.2K
11:06 35.32 35.32 35.28 35.28 1.5K
11:07 35.24 35.24 35.22 35.22 1.5K
11:08 35.09 35.09 35.08 35.08 0.5K
11:09 35.08 35.08 35.08 35.08 1.7K
11:10 35.04 35.04 34.98 34.99 1.5K
11:11 34.99 35.02 34.99 35.02 1.3K
11:12 34.99 34.99 34.87 34.91 12.3K
11:13 34.87 34.90 34.87 34.90 1.0K
11:14 34.90 34.91 34.90 34.91 2.8K
11:15 34.96 34.96 34.96 34.96 1.9K
11:17 34.99 34.99 34.94 34.95 3.2K
11:18 34.92 34.95 34.92 34.95 0.9K
11:19 34.95 34.98 34.94 34.98 3.4K
11:20 35.03 35.03 35.03 35.03 0.1K
11:21 35.03 35.03 35.03 35.03 0.9K
11:22 35.06 35.06 35.06 35.06 0.5K
11:23 35.10 35.10 34.96 34.96 2.2K
11:24 34.91 34.91 34.89 34.89 4.7K
11:26 34.82 34.82 34.78 34.78 0.6K
11:27 34.77 34.78 34.64 34.64 12.6K
11:28 34.67 34.77 34.65 34.77 2.8K
11:29 34.77 34.79 34.77 34.79 1.4K
11:30 34.79 34.79 34.79 34.79 0.3K
11:31 34.79 34.79 34.79 34.79 0.3K
11:32 34.79 34.83 34.79 34.81 1.2K
11:33 34.81 34.81 34.81 34.81 0.7K
11:34 34.81 34.81 34.81 34.81 0.4K
11:35 34.80 34.80 34.80 34.80 0.7K
11:36 34.83 34.92 34.83 34.92 5.2K
11:37 34.95 34.99 34.95 34.99 3.2K
11:40 34.96 35.01 34.96 35.01 1.8K
11:41 35.02 35.02 35.02 35.02 0.9K
11:42 35.08 35.08 35.08 35.08 1.1K
11:43 35.09 35.09 35.04 35.07 3.7K
11:44 35.11 35.11 35.11 35.11 1.2K
11:45 35.08 35.12 35.08 35.12 2.6K
11:46 35.14 35.14 35.12 35.12 1.3K
11:47 35.15 35.15 35.11 35.11 1.5K
11:48 35.11 35.11 35.11 35.11 0.2K
11:49 35.11 35.11 35.11 35.11 0.5K
11:50 35.12 35.12 35.12 35.12 0.4K
11:51 35.12 35.12 35.09 35.09 1.8K
11:53 35.11 35.14 35.11 35.11 2.1K
11:54 35.11 35.11 35.11 35.11 1.2K
11:55 35.10 35.12 35.10 35.11 1.0K
11:56 35.15 35.15 35.15 35.15 2.5K
11:57 35.14 35.16 35.14 35.16 0.3K
11:58 35.18 35.18 35.15 35.15 0.7K
11:59 35.14 35.14 35.04 35.11 3.0K
12:00 35.11 35.11 35.06 35.07 0.7K
12:01 35.07 35.08 35.07 35.08 0.3K
12:02 35.07 35.07 35.07 35.07 0.2K
12:03 35.08 35.08 35.08 35.08 1.7K
12:04 35.03 35.03 35.03 35.03 0.2K
12:05 35.05 35.06 35.05 35.06 1.5K
12:06 35.10 35.10 35.10 35.10 0.6K
12:07 35.12 35.12 35.12 35.12 0.9K
12:08 35.14 35.16 35.14 35.16 1.4K
12:09 35.16 35.18 35.16 35.18 2.7K
12:11 35.17 35.17 35.17 35.17 0.3K
12:12 35.21 35.21 35.21 35.21 0.5K
12:14 35.19 35.19 35.19 35.19 2.1K
12:15 35.22 35.23 35.22 35.23 2.2K
12:16 35.28 35.28 35.21 35.21 2.6K
12:17 35.21 35.27 35.21 35.27 0.9K
12:18 35.18 35.18 35.18 35.18 0.8K
12:19 35.18 35.18 35.18 35.18 0.7K
12:20 35.18 35.20 35.18 35.20 0.5K
12:21 35.18 35.21 35.18 35.21 1.8K
12:23 35.23 35.23 35.23 35.23 0.2K
12:24 35.24 35.27 35.24 35.27 1.9K
12:26 35.29 35.30 35.29 35.29 0.9K
12:28 35.31 35.31 35.30 35.30 0.8K
12:30 35.31 35.31 35.31 35.31 1.3K
12:31 35.36 35.36 35.36 35.36 0.8K
12:32 35.38 35.38 35.38 35.38 0.3K
12:33 35.37 35.37 35.37 35.37 0.6K
12:34 35.41 35.41 35.36 35.41 3.5K
12:37 35.36 35.36 35.35 35.35 0.8K
12:38 35.36 35.36 35.36 35.36 1.8K
12:39 35.36 35.36 35.36 35.36 1.4K
12:40 35.36 35.36 35.36 35.36 2.4K
12:42 35.31 35.37 35.31 35.36 0.8K
12:44 35.34 35.34 35.34 35.34 0.9K
12:45 35.32 35.32 35.32 35.32 0.5K
12:46 35.32 35.36 35.32 35.36 2.9K
12:47 35.40 35.42 35.40 35.42 1.7K
12:50 35.47 35.47 35.47 35.47 0.1K
12:51 35.46 35.46 35.46 35.46 1.4K
12:52 35.46 35.46 35.46 35.46 0.9K
12:53 35.48 35.48 35.48 35.48 0.2K
12:54 35.49 35.49 35.47 35.47 0.4K
12:55 35.48 35.48 35.48 35.48 0.4K
12:56 35.48 35.49 35.48 35.49 3.0K
12:59 35.53 35.53 35.50 35.50 6.2K
13:03 35.49 35.49 35.49 35.49 0.5K
13:04 35.45 35.45 35.43 35.43 2.0K
13:05 35.46 35.49 35.46 35.49 2.0K
13:07 35.51 35.51 35.51 35.51 0.4K
13:09 35.52 35.52 35.52 35.52 0.5K
13:10 35.55 35.55 35.55 35.55 0.5K
13:12 35.55 35.55 35.55 35.55 0.5K
13:14 35.57 35.57 35.57 35.57 0.3K
13:16 35.54 35.54 35.54 35.54 0.5K
13:17 35.56 35.56 35.56 35.56 0.5K
13:18 35.55 35.55 35.53 35.53 0.4K
13:19 35.56 35.56 35.55 35.56 1.9K
13:21 35.59 35.59 35.59 35.59 0.7K
13:22 35.56 35.56 35.56 35.56 2.1K
13:24 35.52 35.52 35.51 35.51 2.4K
13:25 35.52 35.55 35.52 35.55 1.3K
13:26 35.58 35.58 35.58 35.58 0.4K
13:27 35.61 35.61 35.61 35.61 0.2K
13:28 35.59 35.59 35.59 35.59 0.1K
13:30 35.63 35.67 35.63 35.66 1.1K
13:31 35.65 35.65 35.65 35.65 1.7K
13:34 35.62 35.62 35.62 35.62 0.1K
13:35 35.63 35.63 35.63 35.63 0.4K
13:36 35.63 35.63 35.63 35.63 0.7K
13:37 35.65 35.66 35.65 35.66 1.2K
13:38 35.64 35.64 35.64 35.64 1.4K
13:39 35.65 35.65 35.65 35.65 0.3K
13:40 35.66 35.66 35.66 35.66 0.9K
13:42 35.61 35.63 35.61 35.63 0.9K
13:43 35.67 35.67 35.67 35.67 0.4K
13:44 35.62 35.62 35.62 35.62 0.4K
13:46 35.64 35.64 35.64 35.64 0.1K
13:47 35.66 35.66 35.62 35.66 1.5K
13:48 35.67 35.67 35.67 35.67 0.6K
13:49 35.67 35.67 35.67 35.67 0.9K
13:52 35.69 35.69 35.64 35.64 10.4K
13:53 35.69 35.69 35.69 35.69 0.1K
13:54 35.64 35.64 35.60 35.60 2.3K
13:56 35.61 35.61 35.58 35.60 1.1K
13:57 35.60 35.60 35.60 35.60 0.6K
13:58 35.60 35.61 35.60 35.61 4.0K
13:59 35.62 35.62 35.58 35.58 2.0K
14:00 35.58 35.58 35.58 35.58 0.4K
14:01 35.56 35.58 35.56 35.58 5.4K
14:02 35.57 35.57 35.55 35.55 3.5K
14:05 35.54 35.54 35.51 35.54 0.8K
14:07 35.54 35.54 35.54 35.54 0.9K
14:09 35.55 35.55 35.55 35.55 4.6K
14:11 35.42 35.42 35.42 35.42 0.3K
14:12 35.45 35.45 35.42 35.42 2.2K
14:14 35.43 35.43 35.43 35.43 0.4K
14:15 35.43 35.43 35.40 35.40 0.3K
14:16 35.43 35.43 35.42 35.42 0.8K
14:18 35.44 35.47 35.44 35.47 2.3K
14:19 35.49 35.49 35.49 35.49 0.2K
14:20 35.50 35.50 35.50 35.50 0.6K
14:23 35.50 35.50 35.50 35.50 0.5K
14:24 35.47 35.47 35.47 35.47 0.6K
14:27 35.50 35.50 35.50 35.50 0.2K
14:28 35.52 35.53 35.52 35.52 1.6K
14:29 35.54 35.54 35.54 35.54 0.5K
14:30 35.54 35.54 35.54 35.54 0.7K
14:33 35.54 35.54 35.53 35.53 0.2K
14:34 35.55 35.56 35.55 35.56 1.8K
14:35 35.57 35.57 35.56 35.56 1.0K
14:37 35.55 35.55 35.55 35.55 0.4K
14:39 35.52 35.52 35.52 35.52 0.8K
14:40 35.52 35.52 35.50 35.50 0.5K
14:42 35.52 35.52 35.52 35.52 0.9K
14:43 35.50 35.51 35.50 35.51 0.6K
14:44 35.50 35.52 35.50 35.52 2.0K
14:45 35.53 35.53 35.51 35.51 1.5K
14:50 35.50 35.50 35.50 35.50 0.5K
14:52 35.50 35.51 35.50 35.51 1.9K
14:53 35.55 35.55 35.55 35.55 2.7K
14:57 35.58 35.58 35.58 35.58 0.8K
14:59 35.56 35.58 35.56 35.58 0.4K
15:00 35.58 35.61 35.58 35.61 2.4K
15:02 35.61 35.61 35.61 35.61 0.5K
15:03 35.61 35.61 35.61 35.61 0.6K
15:06 35.61 35.61 35.61 35.61 0.6K
15:07 35.60 35.60 35.58 35.58 1.7K
15:08 35.59 35.60 35.59 35.60 1.7K
15:09 35.60 35.60 35.60 35.60 0.9K
15:10 35.56 35.56 35.56 35.56 0.6K
15:11 35.56 35.56 35.56 35.56 1.3K
15:12 35.56 35.56 35.51 35.51 1.6K
15:13 35.49 35.50 35.49 35.50 1.4K
15:16 35.49 35.50 35.46 35.46 3.0K
15:17 35.46 35.48 35.46 35.47 2.1K
15:18 35.45 35.45 35.45 35.45 0.9K
15:19 35.44 35.45 35.44 35.45 1.7K
15:20 35.47 35.50 35.47 35.50 2.1K
15:21 35.50 35.50 35.49 35.49 0.5K
15:22 35.48 35.53 35.48 35.51 3.2K
15:24 35.49 35.49 35.49 35.49 0.7K
15:25 35.47 35.47 35.46 35.46 1.8K
15:27 35.52 35.52 35.52 35.52 4.1K
15:28 35.54 35.54 35.54 35.54 0.3K
15:29 35.54 35.54 35.52 35.52 2.5K
15:30 35.52 35.53 35.52 35.53 2.2K
15:31 35.54 35.56 35.54 35.56 1.3K
15:32 35.56 35.56 35.56 35.56 3.2K
15:33 35.58 35.58 35.58 35.58 1.5K
15:35 35.55 35.55 35.55 35.55 2.9K
15:37 35.47 35.47 35.47 35.47 1.3K
15:38 35.46 35.48 35.46 35.48 2.2K
15:39 35.48 35.48 35.48 35.48 0.3K
15:40 35.49 35.51 35.49 35.51 2.7K
15:41 35.53 35.53 35.51 35.51 1.8K
15:43 35.53 35.53 35.51 35.51 1.3K
15:44 35.53 35.55 35.53 35.53 1.9K
15:45 35.53 35.53 35.53 35.53 2.5K
15:47 35.50 35.50 35.50 35.50 0.7K
15:48 35.52 35.52 35.49 35.49 1.4K
15:49 35.49 35.50 35.49 35.50 5.3K
15:50 35.47 35.51 35.47 35.51 4.2K
15:51 35.50 35.51 35.50 35.50 3.0K
15:52 35.49 35.53 35.49 35.52 5.4K
15:53 35.55 35.55 35.55 35.55 2.7K
15:54 35.55 35.56 35.54 35.54 2.9K
15:55 35.52 35.54 35.47 35.47 9.1K
15:56 35.49 35.49 35.41 35.41 6.0K
15:57 35.40 35.46 35.40 35.44 11.2K
15:58 35.44 35.46 35.42 35.45 7.6K
15:59 35.43 35.45 35.40 35.40 141.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available