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 35.64 35.66 35.64 35.66 5.1K
09:31 35.39 35.39 35.39 35.39 0.8K
09:32 35.34 35.41 35.34 35.41 0.4K
09:33 35.33 35.33 35.33 35.33 0.2K
09:34 35.47 35.73 35.47 35.73 1.3K
09:36 35.71 35.71 35.71 35.71 0.4K
09:37 35.71 35.71 35.71 35.71 0.2K
09:38 35.57 35.57 35.57 35.57 0.9K
09:43 35.59 35.59 35.59 35.59 0.8K
09:46 35.41 35.47 35.41 35.47 1.3K
09:47 35.47 35.47 35.41 35.41 0.6K
09:48 35.47 35.47 35.45 35.45 0.7K
09:49 35.44 35.44 35.44 35.44 0.1K
09:50 35.41 35.42 35.41 35.42 0.8K
09:51 35.42 35.42 35.30 35.30 5.6K
09:52 35.27 35.32 35.25 35.32 1.6K
09:54 35.27 35.27 35.24 35.26 4.5K
09:56 35.22 35.22 35.22 35.22 0.8K
09:58 35.27 35.27 35.27 35.27 0.2K
09:59 35.27 35.27 35.27 35.27 0.2K
10:00 35.29 35.29 35.29 35.29 0.1K
10:01 35.30 35.30 35.30 35.30 0.3K
10:03 35.22 35.22 35.22 35.22 1.0K
10:05 35.30 35.30 35.30 35.30 0.3K
10:06 35.30 35.33 35.27 35.33 1.1K
10:08 35.31 35.31 35.21 35.21 1.6K
10:09 35.29 35.29 35.21 35.21 1.3K
10:11 35.25 35.25 35.25 35.25 0.5K
10:16 35.41 35.41 35.41 35.41 3.6K
10:20 35.39 35.49 35.39 35.49 0.9K
10:23 35.40 35.40 35.40 35.40 0.2K
10:24 35.40 35.40 35.40 35.40 0.1K
10:25 35.31 35.31 35.31 35.31 0.2K
10:26 35.43 35.43 35.43 35.43 0.8K
10:28 35.27 35.27 35.27 35.27 1.2K
10:30 35.34 35.34 35.34 35.34 0.6K
10:31 35.33 35.33 35.33 35.33 0.9K
10:32 35.29 35.29 35.25 35.25 2.3K
10:33 35.19 35.19 35.19 35.19 1.4K
10:35 35.10 35.10 35.10 35.10 0.4K
10:37 35.14 35.14 35.14 35.14 1.4K
10:38 35.21 35.21 35.21 35.21 1.0K
10:40 35.20 35.20 35.20 35.20 0.3K
10:41 35.20 35.33 35.20 35.28 1.3K
10:42 35.32 35.32 35.32 35.32 0.6K
10:44 35.29 35.29 35.29 35.29 0.3K
10:45 35.24 35.27 35.24 35.24 3.3K
10:51 35.21 35.21 35.21 35.21 1.4K
10:52 35.12 35.12 35.12 35.12 1.0K
10:54 35.17 35.17 35.17 35.17 1.3K
10:58 35.23 35.23 35.23 35.23 0.3K
10:59 35.25 35.25 35.25 35.25 0.6K
11:00 35.24 35.24 35.24 35.24 0.5K
11:01 35.24 35.24 35.24 35.24 0.3K
11:02 35.23 35.23 35.23 35.23 0.3K
11:04 35.23 35.23 35.23 35.23 0.3K
11:06 35.20 35.20 35.20 35.20 1.3K
11:10 35.22 35.22 35.22 35.22 0.4K
11:11 35.22 35.22 35.22 35.22 0.1K
11:12 35.25 35.27 35.25 35.27 1.6K
11:15 35.25 35.25 35.25 35.25 0.5K
11:17 35.26 35.26 35.26 35.26 0.4K
11:18 35.28 35.29 35.28 35.29 1.8K
11:19 35.27 35.27 35.27 35.27 2.2K
11:22 35.27 35.27 35.27 35.27 0.3K
11:24 35.29 35.29 35.29 35.29 0.5K
11:25 35.28 35.28 35.28 35.28 0.5K
11:27 35.30 35.30 35.28 35.28 0.2K
11:28 35.33 35.33 35.33 35.33 1.4K
11:33 35.35 35.35 35.35 35.35 0.4K
11:35 35.32 35.36 35.32 35.36 0.7K
11:37 35.33 35.33 35.33 35.33 1.7K
11:39 35.29 35.29 35.29 35.29 1.0K
11:40 35.29 35.30 35.29 35.30 0.6K
11:42 35.28 35.28 35.28 35.28 0.6K
11:44 35.28 35.29 35.28 35.29 1.5K
11:46 35.25 35.25 35.25 35.25 0.3K
11:47 35.23 35.27 35.23 35.27 0.4K
11:48 35.23 35.23 35.23 35.23 0.5K
11:50 35.22 35.22 35.22 35.22 0.2K
11:52 35.23 35.23 35.22 35.22 1.3K
11:53 35.25 35.25 35.25 35.25 1.3K
12:00 35.25 35.25 35.25 35.25 0.1K
12:01 35.23 35.23 35.23 35.23 0.1K
12:02 35.27 35.27 35.27 35.27 1.7K
12:05 35.29 35.29 35.29 35.29 0.8K
12:06 35.29 35.29 35.29 35.29 0.4K
12:07 35.31 35.31 35.31 35.31 1.3K
12:09 35.28 35.28 35.28 35.28 0.4K
12:12 35.31 35.31 35.31 35.31 0.9K
12:14 35.33 35.33 35.33 35.33 0.2K
12:15 35.31 35.31 35.31 35.31 0.4K
12:17 35.31 35.31 35.31 35.31 0.9K
12:18 35.32 35.32 35.32 35.32 1.5K
12:21 35.35 35.35 35.35 35.35 0.3K
12:22 35.39 35.39 35.39 35.39 1.0K
12:26 35.40 35.40 35.40 35.40 1.5K
12:28 35.40 35.40 35.40 35.40 0.2K
12:30 35.41 35.41 35.41 35.41 0.2K
12:32 35.41 35.41 35.41 35.41 1.7K
12:34 35.41 35.41 35.41 35.41 0.1K
12:35 35.41 35.41 35.41 35.41 0.6K
12:37 35.40 35.40 35.40 35.40 2.6K
12:39 35.29 35.29 35.27 35.27 0.8K
12:40 35.27 35.27 35.27 35.27 0.1K
12:41 35.27 35.27 35.27 35.27 0.4K
12:42 35.21 35.21 35.21 35.21 0.7K
12:43 35.15 35.15 35.15 35.15 0.3K
12:44 35.17 35.21 35.17 35.21 4.0K
12:48 35.04 35.08 35.04 35.08 1.3K
12:50 35.03 35.05 35.03 35.05 0.9K
12:52 35.03 35.03 35.00 35.00 2.9K
12:54 35.05 35.05 35.05 35.05 1.5K
12:57 35.07 35.07 35.07 35.07 0.4K
12:59 35.04 35.07 35.04 35.07 1.0K
13:00 35.06 35.06 35.02 35.06 1.0K
13:02 35.09 35.10 35.09 35.10 1.5K
13:03 35.10 35.10 35.10 35.10 0.3K
13:04 35.11 35.13 35.11 35.13 1.6K
13:05 35.13 35.18 35.13 35.18 1.5K
13:07 35.18 35.18 35.18 35.18 0.7K
13:08 35.21 35.21 35.21 35.21 0.4K
13:09 35.21 35.21 35.21 35.21 0.2K
13:10 35.23 35.23 35.22 35.22 1.2K
13:12 35.22 35.22 35.20 35.20 1.2K
13:13 35.24 35.24 35.23 35.23 1.6K
13:15 35.21 35.21 35.21 35.21 0.6K
13:17 35.21 35.21 35.21 35.21 0.2K
13:18 35.21 35.21 35.21 35.21 0.4K
13:20 35.21 35.21 35.21 35.21 0.6K
13:21 35.21 35.21 35.21 35.21 0.9K
13:22 35.29 35.29 35.29 35.29 2.5K
13:26 35.27 35.27 35.27 35.27 0.3K
13:28 35.25 35.25 35.25 35.25 0.4K
13:30 35.24 35.24 35.24 35.24 2.5K
13:32 35.21 35.23 35.21 35.23 1.9K
13:34 35.22 35.22 35.22 35.22 1.0K
13:37 35.23 35.24 35.23 35.24 0.8K
13:38 35.24 35.24 35.24 35.24 0.3K
13:41 35.24 35.24 35.24 35.24 0.6K
13:42 35.27 35.31 35.27 35.31 4.3K
13:46 35.28 35.29 35.28 35.29 0.3K
13:47 35.29 35.29 35.29 35.29 0.7K
13:48 35.29 35.31 35.29 35.31 1.8K
13:50 35.31 35.31 35.31 35.31 0.9K
13:53 35.31 35.31 35.31 35.31 0.5K
13:54 35.31 35.31 35.31 35.31 0.2K
13:55 35.28 35.28 35.27 35.27 2.6K
13:57 35.22 35.22 35.22 35.22 1.0K
13:58 35.22 35.23 35.22 35.23 1.7K
13:59 35.23 35.23 35.23 35.23 1.1K
14:01 35.21 35.21 35.21 35.21 1.6K
14:03 35.18 35.18 35.18 35.18 1.0K
14:05 35.19 35.19 35.19 35.19 0.2K
14:06 35.18 35.20 35.18 35.20 3.0K
14:08 35.22 35.22 35.22 35.22 1.7K
14:09 35.21 35.21 35.21 35.21 0.6K
14:11 35.18 35.19 35.18 35.19 0.4K
14:12 35.21 35.21 35.21 35.21 0.8K
14:14 35.21 35.21 35.21 35.21 1.7K
14:15 35.13 35.13 35.09 35.09 1.6K
14:18 35.01 35.07 35.01 35.07 0.5K
14:19 35.13 35.17 35.13 35.17 4.9K
14:22 35.19 35.19 35.19 35.19 1.4K
14:23 35.20 35.20 35.20 35.20 0.4K
14:24 35.21 35.21 35.21 35.21 0.2K
14:25 35.21 35.21 35.21 35.21 0.4K
14:26 35.21 35.21 35.21 35.21 0.2K
14:28 35.23 35.23 35.23 35.23 0.3K
14:31 35.21 35.21 35.21 35.21 0.5K
14:32 35.20 35.20 35.20 35.20 1.3K
14:33 35.20 35.20 35.20 35.20 0.3K
14:34 35.20 35.20 35.20 35.20 0.4K
14:35 35.20 35.21 35.20 35.21 1.3K
14:36 35.21 35.21 35.21 35.21 0.1K
14:37 35.21 35.21 35.15 35.15 1.5K
14:38 35.17 35.17 35.17 35.17 0.4K
14:39 35.17 35.17 35.17 35.17 0.8K
14:40 35.16 35.17 35.16 35.17 0.5K
14:41 35.19 35.20 35.19 35.19 2.1K
14:42 35.17 35.17 35.17 35.17 2.3K
14:45 35.16 35.16 35.16 35.16 0.3K
14:46 35.18 35.18 35.18 35.18 0.5K
14:47 35.16 35.16 35.16 35.16 0.7K
14:48 35.17 35.17 35.17 35.17 0.1K
14:49 35.16 35.18 35.16 35.18 3.1K
14:51 35.19 35.19 35.19 35.19 0.2K
14:52 35.19 35.19 35.19 35.19 0.5K
14:53 35.19 35.19 35.19 35.19 0.4K
14:54 35.15 35.16 35.15 35.16 1.3K
14:55 35.16 35.16 35.16 35.16 0.9K
14:56 35.17 35.17 35.17 35.17 1.3K
14:57 35.16 35.16 35.16 35.16 0.2K
14:58 35.17 35.17 35.17 35.17 0.5K
14:59 35.15 35.15 35.15 35.15 0.7K
15:00 35.13 35.19 35.13 35.19 1.8K
15:01 35.21 35.21 35.19 35.19 0.8K
15:02 35.19 35.19 35.19 35.19 1.7K
15:04 35.16 35.17 35.16 35.17 1.3K
15:05 35.18 35.18 35.16 35.16 0.6K
15:06 35.15 35.15 35.15 35.15 0.2K
15:07 35.16 35.16 35.16 35.16 0.6K
15:10 35.14 35.17 35.14 35.17 2.9K
15:12 35.14 35.16 35.14 35.14 4.2K
15:15 35.10 35.10 35.10 35.10 0.6K
15:16 35.07 35.07 35.03 35.03 2.7K
15:17 35.01 35.01 34.95 34.95 0.9K
15:18 34.95 34.96 34.95 34.95 1.5K
15:19 34.91 34.97 34.91 34.97 0.6K
15:20 34.93 34.98 34.93 34.98 3.6K
15:21 34.98 34.98 34.94 34.94 2.2K
15:22 34.93 34.93 34.93 34.93 0.1K
15:23 34.95 34.97 34.95 34.97 3.4K
15:24 34.94 34.94 34.92 34.92 0.5K
15:25 34.94 34.97 34.94 34.97 1.6K
15:26 34.96 35.02 34.96 35.02 3.3K
15:27 35.03 35.03 35.02 35.03 0.9K
15:28 35.03 35.03 35.01 35.01 1.2K
15:29 35.02 35.02 35.02 35.02 0.7K
15:30 35.02 35.06 35.02 35.04 5.4K
15:31 35.04 35.04 35.04 35.04 0.8K
15:32 35.01 35.01 35.01 35.01 1.0K
15:33 34.99 35.03 34.99 35.01 4.1K
15:34 35.00 35.00 35.00 35.00 0.4K
15:35 35.00 35.01 35.00 35.01 1.3K
15:36 35.03 35.03 35.01 35.01 2.2K
15:37 35.02 35.07 35.02 35.04 4.2K
15:38 35.06 35.06 35.04 35.04 1.7K
15:39 35.04 35.05 35.04 35.04 2.1K
15:40 35.02 35.02 35.01 35.01 2.3K
15:41 35.02 35.04 35.02 35.03 2.3K
15:42 35.03 35.03 35.01 35.01 3.3K
15:43 35.02 35.02 34.97 34.98 4.7K
15:44 34.94 34.96 34.94 34.95 4.7K
15:45 34.94 34.96 34.94 34.94 4.9K
15:46 34.95 34.97 34.94 34.94 1.8K
15:47 34.94 34.96 34.94 34.96 8.9K
15:48 34.96 34.96 34.96 34.96 0.9K
15:49 34.95 34.96 34.94 34.96 3.2K
15:50 34.94 34.94 34.85 34.87 3.4K
15:51 34.87 34.91 34.87 34.90 8.5K
15:52 34.90 34.91 34.90 34.91 2.9K
15:53 34.90 34.91 34.88 34.91 6.4K
15:54 34.89 34.91 34.89 34.89 2.7K
15:55 34.88 34.94 34.88 34.94 7.8K
15:56 34.94 34.97 34.94 34.95 7.3K
15:57 34.95 34.99 34.95 34.99 7.4K
15:58 34.99 35.02 34.97 34.98 13.8K
15:59 34.99 35.03 34.99 35.02 117.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available