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 35.41 35.41 35.41 35.41 13.1K
09:33 35.02 35.14 34.77 34.77 2.3K
09:34 34.95 35.14 34.48 34.48 3.4K
09:36 34.46 34.58 34.46 34.58 0.2K
09:37 34.47 34.68 34.44 34.44 2.4K
09:38 34.42 34.48 34.41 34.48 2.8K
09:39 34.48 34.48 34.48 34.48 1.2K
09:40 34.60 34.60 34.31 34.31 0.4K
09:41 34.49 34.49 34.21 34.30 8.4K
09:42 34.29 34.29 34.29 34.29 0.7K
09:43 34.43 34.43 34.43 34.43 6.0K
09:44 34.51 34.51 34.51 34.51 0.1K
09:45 34.42 34.53 34.42 34.53 1.7K
09:46 34.55 34.58 34.37 34.46 3.4K
09:48 34.35 34.54 34.35 34.41 3.5K
09:49 34.41 34.49 34.33 34.47 1.1K
09:50 34.53 34.53 34.44 34.44 2.2K
09:51 34.46 34.51 34.42 34.42 2.9K
09:53 34.42 34.42 34.34 34.34 0.4K
09:54 34.36 34.36 34.36 34.36 0.2K
09:55 34.35 34.35 34.26 34.26 3.0K
09:56 34.26 34.34 34.26 34.30 0.9K
09:57 34.25 34.25 34.25 34.25 0.9K
09:58 34.29 34.33 34.29 34.33 7.2K
09:59 34.18 34.18 34.18 34.18 0.9K
10:00 34.24 34.24 34.24 34.24 2.0K
10:01 34.10 34.10 33.86 33.86 32.5K
10:03 33.70 33.70 33.43 33.50 16.7K
10:04 33.56 33.56 33.56 33.56 1.5K
10:05 33.48 33.48 33.48 33.48 0.8K
10:06 33.48 33.48 33.40 33.40 2.7K
10:07 33.40 33.41 33.36 33.41 4.0K
10:08 33.35 33.35 33.17 33.28 11.3K
10:09 33.13 33.43 33.13 33.43 11.2K
10:10 33.50 33.50 33.49 33.49 1.5K
10:11 33.53 33.53 33.48 33.48 1.6K
10:12 33.48 33.53 33.48 33.48 3.1K
10:13 33.45 33.45 33.43 33.44 1.7K
10:14 33.45 33.51 33.44 33.44 3.0K
10:15 33.45 33.48 33.28 33.28 23.9K
10:16 33.00 33.03 32.95 32.95 18.4K
10:17 33.00 33.02 33.00 33.01 10.7K
10:18 32.94 33.06 32.86 32.91 34.1K
10:19 32.98 32.98 32.96 32.96 2.0K
10:20 32.94 33.03 32.94 33.03 0.6K
10:21 33.02 33.03 32.97 33.02 3.0K
10:22 32.98 33.00 32.93 33.00 1.6K
10:23 33.02 33.05 32.91 32.99 14.9K
10:24 33.00 33.00 33.00 33.00 4.5K
10:25 33.05 33.15 33.04 33.15 53.3K
10:26 33.20 33.20 33.18 33.18 2.4K
10:27 33.14 33.22 33.14 33.22 1.2K
10:28 33.21 33.21 33.19 33.19 2.4K
10:29 33.25 33.25 33.22 33.22 2.8K
10:30 33.36 33.44 33.36 33.44 3.8K
10:31 33.34 33.44 33.34 33.39 3.2K
10:32 33.34 33.34 33.24 33.25 1.2K
10:33 33.21 33.30 33.21 33.30 1.9K
10:34 33.26 33.26 33.16 33.16 2.6K
10:35 33.18 33.18 33.10 33.10 2.1K
10:36 33.00 33.03 33.00 33.02 2.5K
10:38 32.91 32.91 32.91 32.91 1.7K
10:39 32.95 32.95 32.95 32.95 0.3K
10:40 32.93 32.93 32.84 32.84 1.7K
10:41 32.86 32.86 32.78 32.82 2.4K
10:42 32.82 32.82 32.82 32.82 0.3K
10:43 32.85 32.85 32.62 32.62 15.4K
10:44 32.66 32.66 32.66 32.66 0.7K
10:45 32.66 32.66 32.66 32.66 0.8K
10:46 32.61 32.67 32.61 32.67 1.1K
10:47 32.64 32.64 32.59 32.59 1.3K
10:48 32.56 32.60 32.56 32.60 17.8K
10:49 32.60 32.63 32.60 32.63 3.9K
10:50 32.62 32.62 32.57 32.62 5.8K
10:51 32.59 32.59 32.48 32.48 28.9K
10:52 32.51 32.57 32.51 32.51 8.8K
10:53 32.52 32.57 32.52 32.57 0.5K
10:54 32.57 32.57 32.49 32.49 10.9K
10:55 32.57 32.57 32.52 32.52 2.4K
10:56 32.52 32.52 32.52 32.52 0.7K
10:57 32.52 32.57 32.52 32.52 0.9K
10:58 32.52 32.52 32.52 32.52 0.5K
10:59 32.52 32.52 32.39 32.39 6.2K
11:00 32.40 32.40 32.34 32.35 2.9K
11:02 32.40 32.40 32.40 32.40 5.6K
11:03 32.36 32.39 32.36 32.39 2.0K
11:04 32.39 32.40 32.39 32.40 3.9K
11:05 32.32 32.32 32.32 32.32 0.4K
11:06 32.30 32.31 32.29 32.31 8.8K
11:07 32.30 32.30 32.29 32.29 1.1K
11:08 32.30 32.30 32.28 32.28 2.2K
11:09 32.29 32.29 32.29 32.29 15.2K
11:10 32.28 32.30 32.27 32.27 1.8K
11:11 32.22 32.24 32.21 32.24 10.1K
11:13 32.28 32.28 32.27 32.28 1.5K
11:14 32.25 32.25 32.25 32.25 1.2K
11:15 32.27 32.33 32.27 32.33 5.1K
11:16 32.33 32.33 32.30 32.33 1.6K
11:17 32.33 32.33 32.30 32.33 0.6K
11:18 32.33 32.33 32.33 32.33 6.5K
11:19 32.29 32.31 32.20 32.20 7.2K
11:20 32.47 32.54 32.46 32.54 38.6K
11:21 32.58 32.60 32.51 32.60 9.4K
11:22 32.49 32.49 32.49 32.49 10.8K
11:23 32.47 32.57 32.47 32.57 4.4K
11:24 32.70 32.70 32.70 32.70 0.9K
11:25 32.77 32.77 32.72 32.72 0.5K
11:26 32.74 32.74 32.73 32.73 1.2K
11:27 32.70 32.70 32.70 32.70 0.4K
11:28 32.72 32.72 32.67 32.72 1.0K
11:29 32.72 32.72 32.72 32.72 0.4K
11:30 32.72 32.76 32.72 32.72 2.0K
11:31 32.72 32.72 32.72 32.72 0.5K
11:32 32.76 32.76 32.51 32.60 18.8K
11:33 32.66 32.66 32.66 32.66 1.4K
11:35 32.73 32.83 32.73 32.83 2.2K
11:37 32.84 32.84 32.76 32.76 14.2K
11:38 32.87 32.98 32.84 32.98 3.7K
11:39 32.92 32.92 32.92 32.92 5.4K
11:40 32.97 33.00 32.97 33.00 2.0K
11:41 32.96 33.01 32.96 33.01 2.8K
11:42 32.99 33.03 32.99 33.03 3.9K
11:43 32.96 32.96 32.94 32.94 1.7K
11:44 33.00 33.02 32.89 32.96 11.6K
11:46 32.97 33.24 32.97 33.24 12.5K
11:47 33.20 33.20 33.20 33.20 0.5K
11:48 33.23 33.26 33.23 33.26 2.4K
11:49 33.26 33.26 33.26 33.26 0.7K
11:50 33.27 33.50 33.27 33.44 5.0K
11:51 33.44 33.44 33.24 33.24 3.6K
11:52 33.24 33.24 33.24 33.24 1.3K
11:53 33.25 33.30 33.25 33.29 9.9K
11:54 33.29 33.36 33.28 33.34 3.5K
11:55 33.37 33.37 33.37 33.37 0.2K
11:56 33.38 33.38 33.37 33.37 1.2K
11:57 33.38 33.38 33.38 33.38 0.7K
11:58 33.35 33.40 33.35 33.40 1.1K
11:59 33.34 33.34 33.34 33.34 0.5K
12:00 33.41 33.41 33.41 33.41 0.6K
12:01 33.40 33.40 33.39 33.39 0.7K
12:04 33.34 33.49 33.34 33.49 4.7K
12:05 33.45 33.45 33.45 33.45 0.9K
12:07 33.46 33.46 33.46 33.46 0.5K
12:08 33.47 33.47 33.47 33.47 0.4K
12:09 33.47 33.47 33.44 33.44 2.6K
12:10 33.49 33.49 33.47 33.47 1.5K
12:11 33.51 33.52 33.51 33.52 3.3K
12:12 33.52 33.52 33.52 33.52 3.1K
12:15 33.59 33.59 33.56 33.56 3.7K
12:16 33.58 33.58 33.58 33.58 0.4K
12:17 33.56 33.56 33.56 33.56 2.6K
12:18 33.61 33.67 33.57 33.59 13.8K
12:19 33.72 33.72 33.61 33.62 5.2K
12:20 33.56 33.56 33.50 33.55 6.2K
12:21 33.64 33.64 33.64 33.64 2.9K
12:23 33.66 33.66 33.66 33.66 3.4K
12:27 33.73 33.77 33.73 33.77 0.8K
12:28 33.68 33.68 33.68 33.68 1.2K
12:29 33.69 33.71 33.69 33.71 2.1K
12:30 33.71 33.71 33.71 33.71 1.0K
12:32 33.80 33.80 33.80 33.80 2.1K
12:33 33.79 33.79 33.79 33.79 1.5K
12:36 33.80 33.80 33.80 33.80 0.8K
12:37 33.84 33.84 33.84 33.84 3.0K
12:38 33.80 33.80 33.80 33.80 0.2K
12:39 33.80 33.80 33.75 33.78 4.2K
12:40 33.78 33.78 33.78 33.78 0.2K
12:41 33.78 33.78 33.78 33.78 3.0K
12:42 33.81 33.81 33.81 33.81 1.4K
12:43 33.79 33.79 33.79 33.79 0.5K
12:45 33.82 33.85 33.82 33.85 1.9K
12:47 33.88 33.88 33.88 33.88 0.7K
12:48 33.88 33.88 33.88 33.88 0.1K
12:49 33.85 33.85 33.85 33.85 1.3K
12:50 33.81 33.86 33.81 33.86 1.3K
12:51 33.90 33.96 33.90 33.94 4.1K
12:52 33.94 33.94 33.87 33.87 8.5K
12:53 33.88 33.88 33.88 33.88 1.6K
12:54 33.80 33.80 33.77 33.77 3.2K
12:55 33.76 33.76 33.74 33.74 4.5K
12:56 33.67 33.67 33.67 33.67 0.9K
12:57 33.65 33.73 33.65 33.73 3.8K
12:58 33.73 33.73 33.73 33.73 0.6K
12:59 33.71 33.74 33.70 33.70 1.4K
13:00 33.70 33.70 33.70 33.70 0.3K
13:01 33.70 33.70 33.70 33.70 0.9K
13:02 33.70 33.70 33.70 33.70 1.2K
13:03 33.67 33.67 33.66 33.66 1.2K
13:06 33.67 33.67 33.67 33.67 0.5K
13:07 33.66 33.66 33.66 33.66 0.1K
13:08 33.66 33.66 33.66 33.66 1.2K
13:09 33.63 33.63 33.63 33.63 1.1K
13:10 33.53 33.55 33.50 33.50 3.3K
13:12 33.47 33.47 33.43 33.43 2.4K
13:13 33.40 33.40 33.40 33.40 1.0K
13:17 33.38 33.41 33.38 33.41 0.9K
13:18 33.41 33.41 33.41 33.41 0.3K
13:19 33.41 33.41 33.40 33.41 1.9K
13:23 33.41 33.44 33.41 33.44 2.7K
13:24 33.40 33.40 33.36 33.40 3.6K
13:26 33.43 33.44 33.42 33.42 2.5K
13:27 33.43 33.43 33.43 33.43 1.6K
13:30 33.42 33.42 33.41 33.41 0.5K
13:31 33.38 33.38 33.38 33.38 2.6K
13:32 33.38 33.38 33.38 33.38 0.6K
13:33 33.40 33.40 33.40 33.40 1.6K
13:34 33.45 33.45 33.45 33.45 1.9K
13:35 33.45 33.45 33.45 33.45 1.0K
13:36 33.45 33.45 33.45 33.45 0.4K
13:37 33.47 33.52 33.47 33.52 9.5K
13:38 33.52 33.52 33.52 33.52 2.0K
13:39 33.59 33.59 33.59 33.59 1.1K
13:40 33.53 33.53 33.53 33.53 0.5K
13:41 33.57 33.57 33.57 33.57 0.7K
13:42 33.56 33.56 33.56 33.56 1.4K
13:45 33.58 33.59 33.54 33.56 6.3K
13:46 33.53 33.57 33.53 33.57 4.0K
13:49 33.50 33.54 33.50 33.52 6.6K
13:50 33.52 33.52 33.52 33.52 0.3K
13:51 33.52 33.52 33.52 33.52 0.7K
13:52 33.53 33.53 33.51 33.51 1.2K
13:53 33.50 33.50 33.50 33.50 0.3K
13:54 33.50 33.58 33.50 33.58 3.0K
13:57 33.53 33.53 33.53 33.53 0.9K
13:58 33.51 33.51 33.50 33.50 6.0K
13:59 33.47 33.47 33.47 33.47 3.0K
14:00 33.44 33.44 33.34 33.34 7.5K
14:02 33.35 33.35 33.35 33.35 0.7K
14:03 33.31 33.31 33.31 33.31 1.5K
14:04 33.31 33.31 33.31 33.31 10.1K
14:06 33.43 33.43 33.42 33.42 0.6K
14:07 33.38 33.38 33.38 33.38 1.5K
14:09 33.38 33.38 33.38 33.38 0.6K
14:10 33.44 33.44 33.44 33.44 0.6K
14:11 33.41 33.41 33.39 33.40 2.4K
14:13 33.46 33.53 33.45 33.47 8.3K
14:16 33.45 33.45 33.45 33.45 0.6K
14:17 33.47 33.47 33.47 33.47 1.7K
14:18 33.45 33.45 33.45 33.45 1.5K
14:19 33.46 33.49 33.46 33.49 1.7K
14:20 33.53 33.60 33.52 33.60 1.9K
14:21 33.58 33.58 33.58 33.58 0.9K
14:24 33.54 33.54 33.54 33.54 1.2K
14:25 33.49 33.53 33.49 33.53 9.3K
14:26 33.51 33.51 33.51 33.51 0.3K
14:27 33.55 33.55 33.55 33.55 0.5K
14:28 33.55 33.56 33.55 33.56 0.5K
14:29 33.59 33.59 33.59 33.59 1.4K
14:30 33.62 33.62 33.62 33.62 0.9K
14:32 33.62 33.68 33.62 33.67 2.8K
14:33 33.72 33.78 33.72 33.78 1.7K
14:34 33.78 33.78 33.78 33.78 1.3K
14:35 33.78 33.78 33.78 33.78 2.1K
14:36 33.78 33.78 33.71 33.71 0.8K
14:37 33.83 33.83 33.83 33.83 0.9K
14:38 33.65 33.65 33.65 33.65 3.2K
14:40 33.56 33.56 33.56 33.56 0.7K
14:43 33.56 33.56 33.56 33.56 1.0K
14:44 33.56 33.56 33.56 33.56 0.4K
14:45 33.56 33.56 33.56 33.56 0.8K
14:46 33.56 33.56 33.56 33.56 0.3K
14:47 33.55 33.55 33.55 33.55 0.4K
14:48 33.53 33.53 33.53 33.53 0.6K
14:50 33.52 33.54 33.52 33.54 1.7K
14:51 33.54 33.54 33.54 33.54 1.3K
14:53 33.55 33.55 33.53 33.53 0.9K
14:54 33.51 33.51 33.51 33.51 0.2K
14:55 33.53 33.53 33.36 33.36 9.2K
14:56 33.36 33.36 33.23 33.23 14.6K
14:57 33.27 33.27 33.24 33.27 5.0K
14:59 33.27 33.27 33.26 33.26 1.0K
15:00 33.26 33.28 33.26 33.28 1.3K
15:01 33.28 33.28 33.28 33.28 1.3K
15:02 33.27 33.27 33.24 33.27 2.6K
15:05 33.30 33.30 33.30 33.30 1.5K
15:06 33.30 33.33 33.30 33.33 3.3K
15:07 33.33 33.33 33.33 33.33 0.7K
15:08 33.33 33.33 33.33 33.33 0.4K
15:09 33.31 33.31 33.31 33.31 1.2K
15:10 33.33 33.33 33.29 33.29 2.4K
15:11 33.27 33.27 33.27 33.27 1.4K
15:12 33.26 33.28 33.26 33.28 1.0K
15:13 33.29 33.29 33.29 33.29 4.8K
15:15 33.29 33.37 33.29 33.37 3.1K
15:16 33.35 33.37 33.34 33.34 2.0K
15:17 33.34 33.34 33.34 33.34 0.7K
15:18 33.38 33.38 33.34 33.34 3.2K
15:19 33.34 33.34 33.34 33.34 1.8K
15:20 33.34 33.34 33.33 33.34 1.0K
15:21 33.33 33.35 33.33 33.35 2.0K
15:22 33.38 33.38 33.38 33.38 0.5K
15:23 33.38 33.38 33.38 33.38 0.9K
15:24 33.35 33.36 33.35 33.36 2.7K
15:25 33.36 33.36 33.36 33.36 0.5K
15:26 33.36 33.38 33.36 33.38 3.4K
15:27 33.38 33.38 33.38 33.38 0.7K
15:28 33.36 33.36 33.36 33.36 1.1K
15:29 33.37 33.39 33.37 33.39 1.4K
15:30 33.39 33.40 33.39 33.40 0.8K
15:31 33.40 33.40 33.40 33.40 2.1K
15:33 33.40 33.40 33.40 33.40 1.6K
15:34 33.40 33.40 33.38 33.38 7.7K
15:35 33.40 33.40 33.40 33.40 0.9K
15:36 33.39 33.39 33.39 33.39 1.4K
15:37 33.39 33.39 33.39 33.39 2.3K
15:39 33.39 33.41 33.39 33.40 4.9K
15:41 33.41 33.41 33.41 33.41 0.6K
15:42 33.41 33.41 33.35 33.35 6.5K
15:43 33.38 33.38 33.38 33.38 1.0K
15:44 33.37 33.37 33.36 33.36 1.9K
15:45 33.36 33.36 33.36 33.36 3.2K
15:46 33.35 33.35 33.32 33.32 1.8K
15:47 33.32 33.36 33.32 33.36 3.2K
15:48 33.37 33.38 33.34 33.36 2.7K
15:49 33.36 33.36 33.33 33.33 1.3K
15:50 33.34 33.34 33.27 33.27 7.4K
15:51 33.28 33.32 33.28 33.32 3.4K
15:52 33.33 33.33 33.33 33.33 2.2K
15:53 33.34 33.35 33.34 33.35 2.4K
15:54 33.44 33.46 33.38 33.38 16.9K
15:55 33.35 33.37 33.34 33.36 10.1K
15:56 33.35 33.36 33.35 33.36 10.7K
15:57 33.36 33.36 33.33 33.35 10.2K
15:58 33.35 33.36 33.27 33.27 17.7K
15:59 33.26 33.27 33.24 33.24 141.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available