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 33.58 33.58 33.43 33.43 6.8K
09:31 33.56 33.56 33.42 33.43 1.1K
09:32 33.57 33.57 33.42 33.42 2.6K
09:33 33.42 33.42 33.42 33.42 1.0K
09:34 33.43 33.43 33.27 33.38 7.3K
09:35 33.26 33.26 33.15 33.15 2.8K
09:36 33.05 33.14 33.05 33.13 1.2K
09:39 33.13 33.13 33.13 33.13 1.4K
09:40 33.41 33.41 33.41 33.41 0.3K
09:41 33.41 33.41 33.41 33.41 0.5K
09:42 33.39 33.39 33.34 33.34 1.0K
09:43 33.34 33.34 33.33 33.33 0.7K
09:44 33.40 33.40 33.40 33.40 1.6K
09:48 33.50 33.50 33.50 33.50 0.3K
09:50 33.42 33.50 33.41 33.50 1.2K
09:53 33.35 33.35 33.35 33.35 1.0K
09:54 33.00 33.02 33.00 33.00 1.7K
09:55 33.06 33.06 33.00 33.05 3.9K
09:57 33.05 33.05 32.88 32.88 3.1K
09:58 32.81 32.90 32.81 32.90 0.8K
09:59 32.87 32.87 32.87 32.87 0.5K
10:01 32.87 32.87 32.87 32.87 3.9K
10:02 32.87 32.87 32.87 32.87 3.6K
10:03 32.73 32.82 32.73 32.82 3.8K
10:04 32.78 32.83 32.78 32.83 2.4K
10:05 32.84 32.88 32.84 32.88 1.1K
10:06 32.85 32.85 32.85 32.85 2.6K
10:07 32.75 32.78 32.75 32.78 1.2K
10:08 32.76 32.76 32.69 32.69 2.3K
10:09 32.62 32.80 32.62 32.80 1.7K
10:10 32.90 32.98 32.90 32.92 10.0K
10:11 32.92 33.03 32.92 32.92 1.9K
10:12 32.91 32.92 32.91 32.92 6.3K
10:13 33.00 33.02 33.00 33.00 4.6K
10:14 33.00 33.00 32.88 32.88 3.8K
10:15 32.94 32.99 32.94 32.99 2.3K
10:18 33.02 33.03 33.02 33.03 0.2K
10:20 32.94 32.94 32.94 32.94 0.3K
10:21 33.00 33.00 33.00 33.00 0.4K
10:22 32.92 32.93 32.92 32.93 2.0K
10:23 32.99 32.99 32.99 32.99 0.7K
10:24 32.93 32.93 32.93 32.93 0.5K
10:25 32.93 32.98 32.93 32.98 1.5K
10:26 32.91 32.91 32.83 32.83 0.9K
10:27 32.71 32.75 32.63 32.63 8.3K
10:28 32.63 32.68 32.56 32.68 2.8K
10:29 32.68 32.68 32.68 32.68 0.6K
10:30 32.58 32.58 32.42 32.48 8.3K
10:31 32.49 32.54 32.49 32.54 1.9K
10:32 32.54 32.54 32.50 32.50 0.6K
10:33 32.17 32.22 32.09 32.21 36.0K
10:34 32.21 32.28 32.21 32.28 4.4K
10:35 32.20 32.27 32.20 32.25 3.8K
10:37 32.24 32.25 32.24 32.25 4.1K
10:39 32.25 32.25 32.25 32.25 1.6K
10:40 32.34 32.36 32.34 32.36 3.9K
10:41 32.30 32.38 32.30 32.38 1.2K
10:42 32.41 32.41 32.41 32.41 1.5K
10:43 32.40 32.40 32.40 32.40 1.0K
10:44 32.40 32.41 32.40 32.41 16.9K
10:45 32.40 32.42 32.38 32.38 14.2K
10:46 32.42 32.43 32.35 32.43 1.0K
10:47 32.34 32.34 32.21 32.21 1.4K
10:48 32.22 32.29 32.22 32.29 0.4K
10:49 32.22 32.22 32.22 32.22 0.4K
10:50 32.21 32.21 32.17 32.17 2.6K
10:51 32.23 32.23 32.23 32.23 0.7K
10:52 32.19 32.26 32.19 32.22 0.7K
10:53 32.27 32.28 32.25 32.28 2.4K
10:54 32.23 32.23 32.20 32.20 1.5K
10:55 32.23 32.24 32.22 32.22 1.1K
10:56 32.24 32.24 32.19 32.20 2.1K
10:57 32.19 32.23 32.19 32.23 3.1K
10:58 32.24 32.26 32.24 32.26 1.1K
10:59 32.24 32.24 32.09 32.09 3.0K
11:00 32.14 32.14 32.04 32.05 2.9K
11:01 32.01 32.01 32.01 32.01 2.4K
11:02 32.01 32.01 32.01 32.01 1.8K
11:03 32.03 32.03 32.03 32.03 0.4K
11:04 32.02 32.02 32.02 32.02 0.3K
11:05 32.06 32.06 32.02 32.03 2.3K
11:06 32.01 32.05 32.01 32.05 0.9K
11:07 32.02 32.05 32.01 32.03 15.3K
11:08 32.01 32.06 32.01 32.06 1.6K
11:09 32.01 32.01 32.00 32.00 1.8K
11:11 31.97 31.97 31.97 31.97 0.3K
11:12 32.03 32.09 32.00 32.09 9.6K
11:13 32.10 32.12 32.09 32.09 0.8K
11:14 32.12 32.12 32.10 32.11 1.9K
11:15 32.08 32.08 32.08 32.08 0.6K
11:16 32.11 32.17 32.11 32.17 9.3K
11:17 32.16 32.16 32.16 32.16 1.6K
11:18 32.19 32.25 32.19 32.25 1.1K
11:19 32.31 32.31 32.20 32.20 1.3K
11:20 32.27 32.27 32.25 32.25 2.7K
11:22 32.15 32.15 32.15 32.15 1.8K
11:23 32.05 32.05 32.02 32.02 0.5K
11:24 32.06 32.06 32.05 32.05 1.1K
11:25 32.05 32.13 32.05 32.13 2.0K
11:26 32.12 32.12 32.12 32.12 0.9K
11:27 32.05 32.05 32.00 32.03 4.4K
11:28 32.03 32.03 32.03 32.03 0.8K
11:30 32.06 32.06 32.06 32.06 1.2K
11:32 32.02 32.02 32.02 32.02 1.2K
11:33 31.97 31.99 31.91 31.91 2.8K
11:34 32.01 32.02 31.99 32.02 6.8K
11:35 32.00 32.00 32.00 32.00 0.9K
11:36 31.99 31.99 31.99 31.99 0.4K
11:37 32.00 32.03 32.00 32.03 2.5K
11:38 32.11 32.28 32.10 32.28 20.1K
11:39 32.28 32.28 32.28 32.28 1.2K
11:40 32.32 32.34 32.32 32.34 1.4K
11:41 32.34 32.34 32.34 32.34 0.3K
11:42 32.35 32.39 32.35 32.39 3.6K
11:43 32.38 32.39 32.38 32.39 0.9K
11:44 32.39 32.40 32.39 32.40 3.7K
11:47 32.40 32.40 32.40 32.40 0.4K
11:48 32.40 32.40 32.40 32.40 0.2K
11:49 32.40 32.40 32.40 32.40 1.0K
11:50 32.45 32.48 32.42 32.42 4.1K
11:51 32.47 32.47 32.43 32.43 0.8K
11:52 32.47 32.47 32.47 32.47 0.2K
11:53 32.47 32.47 32.47 32.47 1.4K
11:54 32.47 32.47 32.47 32.47 0.6K
11:55 32.51 32.51 32.47 32.47 1.7K
11:56 32.50 32.52 32.50 32.52 1.7K
11:57 32.52 32.55 32.52 32.52 1.4K
11:58 32.52 32.52 32.48 32.48 3.8K
11:59 32.44 32.47 32.44 32.47 1.2K
12:01 32.50 32.50 32.48 32.48 0.9K
12:02 32.52 32.52 32.46 32.46 1.5K
12:03 32.54 32.54 32.51 32.51 1.0K
12:04 32.54 32.59 32.54 32.59 0.7K
12:05 32.57 32.59 32.57 32.59 1.3K
12:07 32.51 32.51 32.49 32.49 3.9K
12:08 32.48 32.48 32.48 32.48 0.3K
12:09 32.44 32.44 32.44 32.44 0.3K
12:10 32.48 32.54 32.48 32.51 2.9K
12:11 32.53 32.53 32.45 32.45 2.7K
12:13 32.42 32.42 32.42 32.42 1.1K
12:14 32.44 32.44 32.44 32.44 1.0K
12:15 32.42 32.42 32.42 32.42 2.2K
12:20 32.45 32.51 32.45 32.51 2.6K
12:21 32.53 32.58 32.53 32.58 1.0K
12:22 32.58 32.62 32.58 32.62 1.6K
12:25 32.64 32.64 32.64 32.64 0.2K
12:26 32.64 32.64 32.59 32.59 5.2K
12:30 32.55 32.55 32.55 32.55 0.8K
12:31 32.58 32.58 32.55 32.55 1.7K
12:32 32.56 32.57 32.56 32.57 0.4K
12:33 32.53 32.55 32.53 32.55 0.5K
12:34 32.51 32.51 32.51 32.51 1.7K
12:36 32.47 32.47 32.46 32.46 0.4K
12:37 32.49 32.49 32.46 32.46 1.1K
12:39 32.43 32.46 32.43 32.46 1.7K
12:41 32.43 32.43 32.43 32.43 0.8K
12:43 32.43 32.43 32.40 32.40 2.2K
12:45 32.41 32.41 32.38 32.38 1.4K
12:46 32.40 32.40 32.38 32.38 2.2K
12:47 32.41 32.44 32.41 32.44 0.9K
12:48 32.40 32.40 32.40 32.40 0.8K
12:49 32.40 32.40 32.40 32.40 0.3K
12:50 32.42 32.42 32.42 32.42 0.7K
12:51 32.42 32.42 32.42 32.42 3.2K
12:54 32.42 32.42 32.42 32.42 0.6K
12:55 32.44 32.44 32.44 32.44 0.8K
12:56 32.44 32.44 32.42 32.42 0.6K
12:58 32.40 32.40 32.40 32.40 2.8K
12:59 32.40 32.42 32.40 32.42 0.8K
13:01 32.40 32.40 32.40 32.40 0.8K
13:04 32.38 32.38 32.38 32.38 0.8K
13:06 32.38 32.38 32.38 32.38 1.1K
13:08 32.33 32.33 32.33 32.33 0.7K
13:09 32.34 32.34 32.34 32.34 0.5K
13:10 32.35 32.35 32.35 32.35 1.7K
13:11 32.33 32.37 32.33 32.37 2.7K
13:14 32.34 32.34 32.34 32.34 0.7K
13:15 32.37 32.37 32.37 32.37 0.5K
13:16 32.37 32.37 32.37 32.37 1.3K
13:21 32.35 32.35 32.35 32.35 0.8K
13:22 32.35 32.38 32.35 32.38 1.7K
13:25 32.36 32.36 32.36 32.36 0.3K
13:26 32.36 32.36 32.36 32.36 0.4K
13:27 32.33 32.34 32.33 32.34 0.9K
13:29 32.32 32.32 32.30 32.30 1.1K
13:30 32.30 32.30 32.30 32.30 0.5K
13:31 32.29 32.31 32.28 32.31 3.0K
13:32 32.31 32.31 32.31 32.31 0.8K
13:33 32.34 32.34 32.34 32.34 0.6K
13:34 32.35 32.38 32.34 32.36 3.5K
13:35 32.36 32.36 32.23 32.26 6.2K
13:36 32.26 32.33 32.26 32.33 3.2K
13:40 32.35 32.35 32.35 32.35 2.4K
13:45 32.26 32.26 32.26 32.26 0.3K
13:47 32.25 32.28 32.25 32.28 0.7K
13:48 32.25 32.25 32.25 32.25 0.4K
13:49 32.28 32.28 32.25 32.25 0.6K
13:50 32.28 32.33 32.28 32.33 3.4K
13:51 32.38 32.38 32.38 32.38 0.5K
13:53 32.37 32.37 32.37 32.37 0.8K
13:56 32.34 32.36 32.34 32.36 0.3K
13:57 32.36 32.38 32.36 32.38 1.7K
13:58 32.38 32.38 32.33 32.33 0.9K
13:59 32.33 32.33 32.33 32.33 0.7K
14:00 32.29 32.31 32.25 32.31 2.2K
14:02 32.34 32.35 32.34 32.35 1.9K
14:05 32.34 32.40 32.34 32.40 2.3K
14:07 32.41 32.45 32.41 32.45 1.9K
14:08 32.47 32.47 32.46 32.46 1.1K
14:09 32.47 32.49 32.47 32.49 2.1K
14:10 32.49 32.49 32.49 32.49 0.4K
14:11 32.48 32.48 32.48 32.48 0.6K
14:12 32.48 32.51 32.48 32.48 1.9K
14:14 32.51 32.51 32.51 32.51 0.4K
14:15 32.50 32.52 32.49 32.49 1.3K
14:17 32.48 32.48 32.48 32.48 0.5K
14:18 32.48 32.48 32.48 32.48 0.7K
14:19 32.51 32.51 32.51 32.51 2.8K
14:21 32.49 32.49 32.49 32.49 2.0K
14:22 32.45 32.49 32.45 32.49 3.2K
14:26 32.49 32.49 32.47 32.47 2.3K
14:28 32.46 32.46 32.46 32.46 0.4K
14:29 32.47 32.54 32.47 32.54 5.8K
14:30 32.51 32.51 32.51 32.51 1.9K
14:31 32.52 32.52 32.52 32.52 1.4K
14:32 32.50 32.50 32.47 32.49 3.0K
14:33 32.46 32.46 32.46 32.46 0.8K
14:34 32.51 32.51 32.51 32.51 1.4K
14:35 32.51 32.51 32.50 32.50 0.4K
14:36 32.51 32.53 32.50 32.53 2.3K
14:37 32.50 32.50 32.50 32.50 0.2K
14:38 32.50 32.52 32.50 32.52 0.8K
14:39 32.50 32.52 32.50 32.50 2.0K
14:40 32.50 32.52 32.50 32.52 2.0K
14:41 32.51 32.51 32.51 32.51 1.2K
14:42 32.53 32.53 32.53 32.53 0.7K
14:43 32.53 32.53 32.52 32.52 3.9K
14:44 32.52 32.52 32.50 32.50 1.0K
14:45 32.50 32.51 32.50 32.51 2.6K
14:46 32.51 32.51 32.51 32.51 3.3K
14:47 32.47 32.47 32.47 32.47 3.2K
14:50 32.50 32.50 32.50 32.50 0.5K
14:51 32.50 32.53 32.50 32.53 5.1K
14:52 32.54 32.54 32.54 32.54 1.0K
14:54 32.57 32.57 32.57 32.57 0.7K
14:55 32.57 32.57 32.57 32.57 0.6K
14:56 32.57 32.64 32.57 32.61 2.7K
14:57 32.62 32.62 32.62 32.62 1.7K
14:58 32.63 32.63 32.58 32.58 0.4K
14:59 32.61 32.61 32.56 32.56 1.9K
15:00 32.61 32.61 32.59 32.59 1.8K
15:01 32.58 32.58 32.58 32.58 1.7K
15:02 32.58 32.58 32.58 32.58 0.4K
15:03 32.58 32.58 32.58 32.58 0.7K
15:04 32.59 32.65 32.59 32.65 3.5K
15:05 32.68 32.68 32.64 32.66 1.6K
15:06 32.67 32.67 32.64 32.64 1.7K
15:07 32.64 32.64 32.62 32.62 1.3K
15:08 32.62 32.62 32.59 32.59 1.8K
15:09 32.62 32.62 32.62 32.62 0.7K
15:10 32.60 32.60 32.60 32.60 1.2K
15:11 32.59 32.59 32.59 32.59 0.8K
15:12 32.60 32.60 32.60 32.60 1.3K
15:14 32.57 32.57 32.57 32.57 0.6K
15:15 32.57 32.57 32.56 32.56 0.4K
15:16 32.57 32.57 32.56 32.57 0.9K
15:17 32.57 32.57 32.56 32.56 2.6K
15:18 32.56 32.56 32.54 32.54 0.6K
15:19 32.57 32.57 32.57 32.57 1.2K
15:20 32.56 32.56 32.55 32.55 0.3K
15:21 32.57 32.57 32.55 32.55 0.5K
15:22 32.58 32.58 32.58 32.58 2.0K
15:24 32.58 32.58 32.56 32.56 1.6K
15:25 32.55 32.57 32.55 32.57 2.4K
15:26 32.59 32.59 32.59 32.59 1.9K
15:28 32.58 32.58 32.58 32.58 0.4K
15:29 32.60 32.60 32.58 32.58 1.7K
15:30 32.60 32.60 32.60 32.60 0.8K
15:31 32.60 32.62 32.60 32.62 3.1K
15:32 32.62 32.62 32.59 32.59 3.7K
15:34 32.59 32.61 32.59 32.61 2.2K
15:35 32.60 32.60 32.60 32.60 0.6K
15:36 32.58 32.59 32.58 32.58 4.0K
15:37 32.60 32.63 32.60 32.61 3.6K
15:38 32.61 32.61 32.60 32.60 2.2K
15:39 32.61 32.63 32.61 32.61 2.9K
15:40 32.62 32.63 32.62 32.62 3.6K
15:41 32.59 32.59 32.57 32.57 3.4K
15:42 32.58 32.58 32.57 32.57 2.1K
15:43 32.55 32.57 32.55 32.55 3.1K
15:44 32.57 32.58 32.57 32.58 1.4K
15:45 32.56 32.59 32.56 32.59 2.8K
15:46 32.58 32.58 32.55 32.55 2.9K
15:47 32.54 32.54 32.54 32.54 1.8K
15:48 32.52 32.52 32.49 32.50 6.1K
15:49 32.49 32.49 32.48 32.48 3.2K
15:50 32.49 32.50 32.47 32.47 9.6K
15:51 32.49 32.51 32.46 32.46 6.2K
15:52 32.45 32.48 32.45 32.48 5.2K
15:53 32.48 32.52 32.48 32.50 4.5K
15:54 32.49 32.50 32.48 32.49 9.4K
15:55 32.50 32.53 32.50 32.51 8.0K
15:56 32.51 32.51 32.48 32.48 9.4K
15:57 32.49 32.53 32.49 32.53 10.7K
15:58 32.53 32.55 32.53 32.53 11.4K
15:59 32.54 32.57 32.52 32.54 90.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available