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 35.59 35.59 35.59 35.59 8.0K
09:31 35.71 35.71 35.71 35.71 0.2K
09:33 35.62 35.62 35.62 35.62 0.2K
09:34 35.58 35.67 35.58 35.67 0.2K
09:35 35.62 35.71 35.62 35.71 0.6K
09:36 35.61 35.61 35.61 35.61 0.7K
09:37 35.52 35.52 35.52 35.52 2.0K
09:38 35.49 35.49 35.45 35.45 1.0K
09:40 35.61 35.61 35.58 35.58 1.0K
09:42 35.65 35.68 35.63 35.63 3.2K
09:46 35.68 35.68 35.68 35.68 0.7K
09:49 35.67 35.69 35.67 35.69 3.4K
09:50 35.65 35.65 35.65 35.65 1.4K
09:53 35.66 35.66 35.66 35.66 0.9K
09:54 35.60 35.60 35.60 35.60 2.1K
09:56 35.62 35.62 35.60 35.60 0.9K
09:58 35.58 35.58 35.58 35.58 0.1K
09:59 35.53 35.58 35.52 35.58 0.9K
10:00 35.58 35.58 35.58 35.58 0.7K
10:01 35.60 35.60 35.60 35.60 1.2K
10:02 35.56 35.56 35.56 35.56 0.6K
10:03 35.60 35.68 35.60 35.68 2.6K
10:04 35.67 35.68 35.62 35.62 2.0K
10:05 35.68 35.68 35.62 35.62 1.7K
10:06 35.58 35.58 35.58 35.58 0.7K
10:07 35.53 35.57 35.50 35.50 1.3K
10:08 35.50 35.50 35.46 35.50 0.4K
10:09 35.54 35.58 35.54 35.57 1.0K
10:10 35.61 35.62 35.57 35.57 1.1K
10:11 35.57 35.62 35.57 35.57 1.4K
10:12 35.58 35.62 35.50 35.62 1.1K
10:13 35.57 35.62 35.57 35.62 0.8K
10:14 35.58 35.62 35.58 35.61 0.9K
10:15 35.63 35.64 35.63 35.64 0.8K
10:17 35.55 35.55 35.55 35.55 0.4K
10:18 35.54 35.55 35.54 35.55 0.7K
10:19 35.55 35.55 35.55 35.55 0.3K
10:23 35.56 35.59 35.56 35.56 1.4K
10:26 35.60 35.70 35.60 35.70 1.9K
10:27 35.71 35.71 35.71 35.71 0.8K
10:28 35.73 35.73 35.73 35.73 0.1K
10:29 35.63 35.69 35.61 35.61 2.5K
10:30 35.69 35.69 35.66 35.66 1.3K
10:31 35.66 35.66 35.66 35.66 0.8K
10:34 35.65 35.65 35.65 35.65 0.1K
10:35 35.57 35.57 35.57 35.57 1.9K
10:37 35.59 35.59 35.59 35.59 0.2K
10:38 35.58 35.58 35.58 35.58 0.1K
10:39 35.61 35.61 35.55 35.61 1.0K
10:40 35.63 35.63 35.63 35.63 0.3K
10:42 35.63 35.65 35.60 35.60 0.7K
10:43 35.66 35.66 35.60 35.66 1.2K
10:44 35.66 35.66 35.66 35.66 0.6K
10:45 35.69 35.69 35.69 35.69 0.7K
10:47 35.69 35.69 35.66 35.66 0.9K
10:48 35.66 35.66 35.66 35.66 0.4K
10:51 35.61 35.61 35.61 35.61 2.3K
10:53 35.49 35.49 35.49 35.49 0.6K
10:55 35.48 35.48 35.48 35.48 0.6K
10:58 35.48 35.48 35.48 35.48 1.1K
11:00 35.49 35.49 35.49 35.49 1.7K
11:01 35.48 35.48 35.44 35.44 5.1K
11:06 35.28 35.29 35.28 35.29 3.2K
11:08 35.26 35.26 35.26 35.26 0.4K
11:09 35.26 35.26 35.26 35.26 0.2K
11:10 35.33 35.34 35.33 35.34 2.1K
11:11 35.26 35.26 35.26 35.26 0.3K
11:12 35.25 35.28 35.25 35.28 0.8K
11:14 35.27 35.28 35.27 35.28 0.7K
11:16 35.25 35.25 35.22 35.22 2.0K
11:19 35.13 35.13 35.13 35.13 0.6K
11:20 35.15 35.15 35.15 35.15 0.4K
11:21 35.07 35.07 35.07 35.07 0.4K
11:22 35.18 35.21 35.18 35.21 1.4K
11:24 35.20 35.20 35.20 35.20 0.4K
11:25 35.23 35.25 35.23 35.25 0.8K
11:26 35.21 35.21 35.21 35.21 0.5K
11:28 35.25 35.25 35.20 35.20 1.3K
11:29 35.23 35.23 35.23 35.23 0.6K
11:31 35.22 35.22 35.22 35.22 0.6K
11:34 35.20 35.20 35.20 35.20 0.3K
11:36 35.21 35.21 35.21 35.21 1.5K
11:37 35.16 35.16 35.16 35.16 0.5K
11:38 35.18 35.18 35.18 35.18 0.7K
11:41 35.16 35.16 35.16 35.16 0.8K
11:44 35.19 35.19 35.19 35.19 0.8K
11:48 35.21 35.26 35.21 35.26 1.0K
11:52 35.31 35.31 35.31 35.31 1.2K
11:56 35.29 35.29 35.28 35.28 0.9K
11:57 35.28 35.28 35.28 35.28 1.9K
12:01 35.27 35.27 35.27 35.27 0.6K
12:04 35.28 35.28 35.28 35.28 0.2K
12:05 35.28 35.28 35.28 35.28 0.5K
12:07 35.28 35.31 35.28 35.31 1.2K
12:08 35.24 35.24 35.24 35.24 0.2K
12:09 35.26 35.26 35.26 35.26 0.3K
12:10 35.27 35.27 35.27 35.27 0.5K
12:11 35.26 35.26 35.26 35.26 0.9K
12:17 35.26 35.26 35.26 35.26 0.3K
12:18 35.22 35.22 35.22 35.22 1.8K
12:19 35.20 35.20 35.20 35.20 0.3K
12:20 35.21 35.21 35.21 35.21 1.7K
12:25 35.19 35.21 35.19 35.21 0.9K
12:27 35.19 35.22 35.19 35.22 0.3K
12:28 35.21 35.24 35.21 35.24 0.9K
12:29 35.20 35.22 35.20 35.22 0.8K
12:31 35.23 35.23 35.23 35.23 0.6K
12:32 35.26 35.26 35.26 35.26 0.2K
12:33 35.26 35.26 35.26 35.26 0.5K
12:34 35.26 35.26 35.26 35.26 1.0K
12:35 35.24 35.24 35.24 35.24 1.0K
12:40 35.23 35.24 35.23 35.24 1.8K
12:43 35.18 35.18 35.18 35.18 0.3K
12:44 35.17 35.17 35.17 35.17 0.1K
12:45 35.17 35.17 35.17 35.17 0.1K
12:46 35.18 35.18 35.18 35.18 0.7K
12:49 35.19 35.21 35.19 35.21 1.9K
12:57 35.18 35.18 35.18 35.18 0.2K
12:58 35.18 35.18 35.18 35.18 0.5K
13:00 35.18 35.18 35.18 35.18 0.6K
13:06 35.18 35.18 35.18 35.18 0.5K
13:07 35.18 35.18 35.18 35.18 2.3K
13:10 35.23 35.23 35.23 35.23 0.5K
13:11 35.23 35.23 35.23 35.23 0.2K
13:12 35.23 35.23 35.23 35.23 0.4K
13:13 35.23 35.28 35.23 35.28 1.1K
13:16 35.26 35.26 35.26 35.26 0.3K
13:17 35.24 35.24 35.24 35.24 1.2K
13:18 35.25 35.25 35.25 35.25 0.8K
13:22 35.25 35.25 35.25 35.25 0.8K
13:25 35.25 35.25 35.25 35.25 0.4K
13:28 35.24 35.24 35.24 35.24 0.3K
13:29 35.24 35.24 35.24 35.24 0.5K
13:30 35.23 35.23 35.23 35.23 0.2K
13:31 35.25 35.25 35.25 35.25 0.6K
13:34 35.25 35.25 35.25 35.25 0.1K
13:35 35.25 35.25 35.25 35.25 0.6K
13:36 35.21 35.21 35.20 35.20 1.5K
13:37 35.18 35.18 35.18 35.18 3.2K
13:44 35.25 35.25 35.25 35.25 0.5K
13:49 35.25 35.25 35.25 35.25 0.5K
13:50 35.23 35.23 35.20 35.20 2.6K
13:52 35.20 35.21 35.20 35.21 0.5K
13:55 35.22 35.22 35.22 35.22 0.3K
13:59 35.21 35.24 35.21 35.24 3.1K
14:00 35.30 35.32 35.30 35.32 0.8K
14:01 35.29 35.29 35.29 35.29 2.6K
14:02 35.29 35.29 35.29 35.29 1.3K
14:03 35.29 35.31 35.27 35.31 3.2K
14:04 35.31 35.31 35.31 35.31 0.4K
14:06 35.31 35.31 35.31 35.31 0.6K
14:08 35.27 35.27 35.27 35.27 2.2K
14:15 35.27 35.27 35.27 35.27 0.3K
14:16 35.27 35.27 35.26 35.26 0.8K
14:18 35.27 35.27 35.27 35.27 0.8K
14:22 35.24 35.24 35.23 35.23 1.8K
14:23 35.24 35.24 35.24 35.24 1.7K
14:28 35.21 35.21 35.21 35.21 0.2K
14:30 35.24 35.24 35.24 35.24 3.7K
14:31 35.24 35.24 35.24 35.24 1.4K
14:34 35.21 35.21 35.21 35.21 0.6K
14:36 35.12 35.12 35.12 35.12 1.1K
14:37 35.17 35.17 35.17 35.17 1.5K
14:39 35.17 35.17 35.17 35.17 0.6K
14:41 35.13 35.13 35.13 35.13 0.5K
14:42 35.13 35.13 35.12 35.12 1.2K
14:48 35.12 35.14 35.12 35.14 1.2K
14:49 35.13 35.13 35.13 35.13 0.3K
14:50 35.13 35.13 35.13 35.13 0.2K
14:51 35.13 35.14 35.13 35.14 0.8K
14:55 35.13 35.13 35.13 35.13 0.6K
14:56 35.14 35.14 35.11 35.11 1.2K
14:57 35.13 35.13 35.11 35.11 0.4K
14:58 35.13 35.15 35.13 35.15 1.4K
14:59 35.15 35.15 35.13 35.13 2.3K
15:00 35.13 35.13 35.12 35.12 2.0K
15:03 35.11 35.11 35.11 35.11 0.3K
15:04 35.11 35.11 35.11 35.11 0.9K
15:05 35.15 35.15 35.15 35.15 1.7K
15:08 35.14 35.14 35.14 35.14 0.6K
15:10 35.15 35.15 35.15 35.15 2.1K
15:13 35.09 35.09 35.08 35.08 1.7K
15:17 35.10 35.10 35.10 35.10 0.3K
15:19 35.10 35.10 35.10 35.10 0.9K
15:21 35.10 35.10 35.10 35.10 0.3K
15:22 35.09 35.09 35.09 35.09 1.2K
15:23 35.08 35.08 35.08 35.08 1.7K
15:24 35.08 35.08 35.08 35.08 1.2K
15:26 35.10 35.10 35.10 35.10 0.2K
15:27 35.11 35.11 35.11 35.11 0.1K
15:28 35.12 35.12 35.12 35.12 1.8K
15:29 35.11 35.12 35.11 35.12 1.2K
15:30 35.13 35.13 35.13 35.13 0.6K
15:31 35.14 35.14 35.11 35.11 2.2K
15:32 35.11 35.12 35.11 35.11 0.7K
15:33 35.12 35.13 35.11 35.13 2.5K
15:34 35.10 35.10 35.10 35.10 1.3K
15:35 35.09 35.09 35.08 35.09 1.2K
15:36 35.09 35.10 35.09 35.10 2.2K
15:37 35.12 35.12 35.12 35.12 1.0K
15:38 35.12 35.12 35.12 35.12 1.4K
15:39 35.05 35.06 35.05 35.06 2.0K
15:40 35.06 35.06 35.06 35.06 0.7K
15:41 35.06 35.06 35.06 35.06 0.6K
15:42 35.04 35.04 35.03 35.03 1.8K
15:43 35.03 35.05 35.03 35.05 3.2K
15:44 35.05 35.07 35.05 35.07 1.7K
15:45 35.07 35.10 35.07 35.10 2.2K
15:47 35.08 35.08 35.03 35.03 3.4K
15:48 35.03 35.03 35.02 35.03 1.7K
15:49 34.99 35.00 34.99 34.99 3.3K
15:50 35.05 35.10 35.05 35.09 6.1K
15:51 35.09 35.10 35.09 35.09 1.5K
15:52 35.10 35.14 35.10 35.14 6.0K
15:53 35.14 35.16 35.14 35.16 2.5K
15:54 35.17 35.23 35.17 35.23 4.0K
15:55 35.23 35.23 35.21 35.23 4.2K
15:56 35.23 35.30 35.23 35.28 11.6K
15:57 35.28 35.33 35.28 35.32 7.7K
15:58 35.32 35.33 35.32 35.33 6.7K
15:59 35.33 35.36 35.32 35.36 176.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available