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 32.72 32.73 32.72 32.73 12.7K
09:31 32.73 32.73 32.73 32.73 1.0K
09:32 32.48 32.48 32.48 32.48 0.3K
09:33 32.48 32.48 32.47 32.47 1.2K
09:35 32.50 32.50 32.50 32.50 0.4K
09:36 32.47 32.47 32.47 32.47 0.2K
09:37 32.59 32.59 32.59 32.59 0.4K
09:38 32.60 32.60 32.60 32.60 0.2K
09:39 32.70 32.81 32.70 32.81 2.5K
09:41 32.81 32.81 32.81 32.81 0.8K
09:42 32.84 32.84 32.84 32.84 0.9K
09:43 32.71 32.71 32.71 32.71 0.5K
09:46 32.71 32.71 32.71 32.71 1.5K
09:49 32.78 32.78 32.78 32.78 0.3K
09:50 32.79 32.79 32.79 32.79 1.3K
09:53 32.71 32.71 32.71 32.71 0.3K
09:54 32.74 32.74 32.74 32.74 1.9K
09:55 32.69 32.69 32.64 32.64 1.4K
09:56 32.50 32.50 32.37 32.44 1.7K
09:58 32.45 32.54 32.45 32.54 2.0K
10:01 32.58 32.58 32.58 32.58 0.5K
10:02 32.51 32.59 32.51 32.58 3.5K
10:03 32.46 32.46 32.46 32.46 0.6K
10:05 32.49 32.49 32.49 32.49 0.4K
10:06 32.49 32.49 32.49 32.49 0.9K
10:07 32.49 32.53 32.49 32.50 2.9K
10:08 32.50 32.50 32.50 32.50 1.1K
10:10 32.49 32.52 32.49 32.51 2.3K
10:11 32.51 32.51 32.51 32.51 2.7K
10:14 32.49 32.54 32.49 32.54 1.6K
10:15 32.64 32.64 32.61 32.61 1.7K
10:18 32.73 32.76 32.67 32.67 1.7K
10:20 32.77 32.77 32.77 32.77 0.3K
10:21 32.77 32.77 32.76 32.76 0.6K
10:23 32.77 32.77 32.77 32.77 3.0K
10:25 32.70 32.70 32.70 32.70 0.2K
10:26 32.74 32.74 32.74 32.74 0.2K
10:27 32.70 32.70 32.70 32.70 0.7K
10:28 32.74 32.74 32.74 32.74 0.1K
10:30 32.76 32.76 32.74 32.76 1.9K
10:32 32.69 32.69 32.69 32.69 0.1K
10:33 32.72 32.77 32.72 32.77 1.6K
10:34 32.83 32.86 32.83 32.86 0.8K
10:35 32.86 32.86 32.81 32.81 2.6K
10:36 32.81 32.81 32.81 32.81 0.7K
10:37 32.81 32.81 32.81 32.81 0.1K
10:38 32.78 32.81 32.78 32.81 0.8K
10:39 32.81 32.84 32.81 32.81 0.6K
10:40 32.81 32.81 32.81 32.81 0.6K
10:41 32.81 32.81 32.81 32.81 0.8K
10:42 32.81 32.81 32.76 32.78 1.8K
10:43 32.74 32.74 32.68 32.68 1.6K
10:44 32.68 32.68 32.68 32.68 2.0K
10:46 32.76 32.76 32.76 32.76 0.6K
10:47 32.76 32.76 32.76 32.76 0.7K
10:49 32.78 32.78 32.78 32.78 0.7K
10:50 32.82 32.82 32.82 32.82 1.1K
10:52 32.81 32.84 32.81 32.84 4.6K
10:54 32.89 32.89 32.89 32.89 0.3K
10:55 32.88 32.89 32.88 32.89 1.2K
10:56 32.89 32.89 32.84 32.84 1.6K
10:57 32.85 32.85 32.82 32.82 0.7K
10:58 32.86 32.86 32.80 32.80 2.1K
10:59 32.83 32.83 32.79 32.79 2.6K
11:00 32.79 32.79 32.79 32.79 1.1K
11:01 32.87 32.92 32.87 32.92 3.3K
11:03 32.93 32.93 32.93 32.93 0.2K
11:04 32.93 32.93 32.93 32.93 0.6K
11:05 32.90 32.91 32.90 32.91 0.5K
11:06 32.92 32.93 32.92 32.93 0.8K
11:07 32.92 32.92 32.92 32.92 0.2K
11:08 32.90 32.90 32.86 32.86 2.5K
11:11 32.78 32.89 32.78 32.89 2.0K
11:12 32.90 32.90 32.89 32.89 1.3K
11:14 32.87 32.87 32.87 32.87 0.1K
11:15 32.91 32.91 32.91 32.91 0.2K
11:17 32.87 32.92 32.87 32.92 0.4K
11:18 32.86 32.86 32.86 32.86 0.3K
11:19 32.85 32.85 32.85 32.85 0.7K
11:20 32.82 32.82 32.82 32.82 0.9K
11:21 32.81 32.81 32.81 32.81 0.8K
11:24 32.79 32.79 32.79 32.79 1.0K
11:25 32.79 32.79 32.79 32.79 0.3K
11:26 32.79 32.79 32.79 32.79 0.3K
11:27 32.82 32.82 32.82 32.82 0.2K
11:28 32.79 32.79 32.79 32.79 0.8K
11:29 32.80 32.80 32.80 32.80 1.0K
11:30 32.79 32.79 32.79 32.79 0.1K
11:31 32.79 32.79 32.77 32.77 1.5K
11:32 32.76 32.76 32.76 32.76 0.2K
11:33 32.79 32.79 32.79 32.79 0.4K
11:34 32.79 32.79 32.77 32.77 1.4K
11:36 32.77 32.77 32.77 32.77 0.4K
11:37 32.80 32.82 32.80 32.82 3.8K
11:38 32.80 32.80 32.80 32.80 0.9K
11:39 32.80 32.80 32.80 32.80 0.3K
11:40 32.83 32.83 32.79 32.79 1.4K
11:41 32.72 32.72 32.72 32.72 3.4K
11:42 32.62 32.62 32.62 32.62 0.9K
11:43 32.68 32.68 32.68 32.68 1.9K
11:44 32.69 32.73 32.69 32.73 0.5K
11:45 32.71 32.71 32.71 32.71 0.2K
11:46 32.71 32.77 32.71 32.77 1.2K
11:48 32.76 32.76 32.76 32.76 0.8K
11:51 32.78 32.78 32.78 32.78 0.1K
11:52 32.83 32.83 32.76 32.76 0.3K
11:53 32.82 32.82 32.82 32.82 0.2K
11:54 32.78 32.83 32.76 32.76 0.9K
11:55 32.73 32.73 32.73 32.73 1.2K
11:57 32.76 32.76 32.76 32.76 0.6K
11:59 32.74 32.75 32.74 32.75 1.2K
12:00 32.74 32.74 32.74 32.74 0.6K
12:01 32.77 32.77 32.77 32.77 0.9K
12:02 32.77 32.77 32.77 32.77 1.3K
12:06 32.67 32.67 32.67 32.67 1.1K
12:07 32.71 32.71 32.71 32.71 0.5K
12:09 32.72 32.72 32.72 32.72 1.0K
12:10 32.70 32.70 32.70 32.70 0.4K
12:13 32.72 32.73 32.72 32.73 0.6K
12:15 32.72 32.72 32.72 32.72 0.3K
12:16 32.77 32.81 32.77 32.80 2.6K
12:19 32.80 32.80 32.73 32.73 2.2K
12:21 32.70 32.70 32.70 32.70 0.6K
12:22 32.73 32.76 32.73 32.76 1.5K
12:23 32.77 32.77 32.77 32.77 1.5K
12:26 32.78 32.78 32.78 32.78 1.2K
12:31 32.83 32.83 32.83 32.83 1.1K
12:35 32.77 32.77 32.77 32.77 0.5K
12:37 32.79 32.79 32.79 32.79 0.4K
12:38 32.82 32.82 32.82 32.82 0.6K
12:40 32.79 32.79 32.79 32.79 0.6K
12:42 32.80 32.80 32.80 32.80 0.8K
12:43 32.80 32.80 32.80 32.80 1.0K
12:44 32.84 32.84 32.84 32.84 0.8K
12:46 32.89 32.89 32.89 32.89 0.6K
12:47 32.90 32.90 32.90 32.90 0.7K
12:49 32.87 32.88 32.87 32.88 2.4K
12:51 32.91 32.91 32.91 32.91 1.6K
12:54 32.85 32.85 32.84 32.84 1.4K
12:56 32.84 32.84 32.84 32.84 0.8K
12:57 32.85 32.85 32.85 32.85 0.3K
13:00 32.89 32.89 32.86 32.87 1.7K
13:01 32.87 32.87 32.87 32.87 0.9K
13:02 32.89 32.89 32.89 32.89 1.2K
13:06 32.94 32.94 32.94 32.94 0.7K
13:08 32.95 32.95 32.95 32.95 1.4K
13:10 32.90 32.90 32.90 32.90 1.6K
13:13 32.89 32.89 32.89 32.89 0.7K
13:17 32.88 32.88 32.88 32.88 0.7K
13:20 32.88 32.90 32.88 32.90 1.7K
13:21 32.88 32.89 32.88 32.89 1.1K
13:22 32.91 32.91 32.91 32.91 2.8K
13:24 32.96 32.96 32.96 32.96 0.6K
13:27 32.92 32.94 32.92 32.94 1.3K
13:30 32.96 32.96 32.96 32.96 2.1K
13:33 32.97 32.97 32.94 32.94 2.3K
13:35 32.95 32.95 32.95 32.95 0.7K
13:36 32.96 32.96 32.96 32.96 1.2K
13:41 32.96 32.98 32.96 32.97 3.3K
13:43 32.94 32.94 32.94 32.94 1.4K
13:44 32.93 32.93 32.93 32.93 2.3K
13:45 32.95 32.95 32.95 32.95 0.3K
13:46 32.97 33.01 32.97 33.01 2.8K
13:52 32.94 32.94 32.94 32.94 0.8K
13:55 32.96 32.96 32.96 32.96 1.6K
13:57 32.93 32.93 32.93 32.93 0.7K
13:59 32.90 32.90 32.90 32.90 0.2K
14:00 32.93 32.93 32.91 32.93 2.3K
14:02 32.83 32.86 32.83 32.86 2.1K
14:03 32.84 32.84 32.79 32.84 1.6K
14:04 32.81 32.81 32.81 32.81 1.3K
14:07 32.84 32.84 32.84 32.84 1.4K
14:10 32.92 32.92 32.92 32.92 0.4K
14:12 32.91 32.91 32.91 32.91 0.8K
14:13 32.88 32.88 32.88 32.88 2.7K
14:17 32.76 32.76 32.76 32.76 0.8K
14:18 32.76 32.82 32.76 32.82 1.7K
14:23 32.84 32.91 32.84 32.91 1.9K
14:24 32.94 32.94 32.94 32.94 0.8K
14:27 32.86 32.86 32.85 32.85 1.6K
14:31 32.88 32.88 32.88 32.88 1.7K
14:35 32.89 32.89 32.88 32.88 1.7K
14:37 32.87 32.87 32.87 32.87 0.3K
14:38 32.89 32.89 32.89 32.89 0.9K
14:41 32.88 32.88 32.85 32.85 1.8K
14:42 32.85 32.88 32.85 32.88 1.2K
14:43 32.86 32.86 32.86 32.86 0.7K
14:44 32.86 32.86 32.86 32.86 0.7K
14:46 32.89 32.90 32.89 32.90 0.7K
14:47 32.90 32.90 32.90 32.90 1.0K
14:49 32.93 32.93 32.93 32.93 1.0K
14:51 32.89 32.89 32.89 32.89 1.4K
14:53 32.87 32.87 32.81 32.81 1.1K
14:54 32.81 32.84 32.78 32.84 2.6K
14:56 32.81 32.81 32.76 32.76 2.4K
14:57 32.77 32.77 32.77 32.77 0.9K
15:01 32.78 32.78 32.78 32.78 0.5K
15:02 32.78 32.78 32.77 32.77 1.3K
15:04 32.78 32.78 32.78 32.78 0.2K
15:05 32.75 32.75 32.74 32.74 2.9K
15:06 32.74 32.74 32.71 32.71 0.4K
15:07 32.76 32.76 32.76 32.76 1.4K
15:08 32.79 32.79 32.79 32.79 0.4K
15:09 32.80 32.80 32.80 32.80 2.7K
15:13 32.79 32.83 32.79 32.83 2.5K
15:16 32.82 32.82 32.80 32.80 1.0K
15:17 32.80 32.80 32.80 32.80 0.5K
15:19 32.80 32.80 32.79 32.79 0.6K
15:20 32.79 32.80 32.79 32.80 1.0K
15:21 32.82 32.82 32.82 32.82 1.9K
15:22 32.82 32.82 32.82 32.82 0.5K
15:23 32.84 32.86 32.84 32.85 4.9K
15:24 32.84 32.84 32.84 32.84 3.6K
15:25 32.85 32.85 32.85 32.85 2.4K
15:26 32.84 32.84 32.84 32.84 2.1K
15:28 32.86 32.86 32.86 32.86 0.5K
15:29 32.86 32.86 32.86 32.86 1.6K
15:31 32.83 32.84 32.83 32.84 1.8K
15:32 32.81 32.82 32.80 32.80 1.8K
15:33 32.80 32.80 32.80 32.80 0.7K
15:34 32.78 32.78 32.76 32.76 1.6K
15:35 32.74 32.74 32.67 32.70 19.8K
15:36 32.66 32.68 32.65 32.66 2.0K
15:37 32.66 32.68 32.66 32.68 3.0K
15:38 32.70 32.72 32.70 32.72 1.9K
15:39 32.72 32.74 32.72 32.74 2.5K
15:40 32.74 32.75 32.74 32.74 2.1K
15:41 32.76 32.76 32.75 32.75 2.8K
15:42 32.72 32.72 32.70 32.70 2.8K
15:43 32.72 32.75 32.72 32.74 2.0K
15:44 32.74 32.75 32.74 32.75 1.8K
15:45 32.73 32.75 32.72 32.75 2.8K
15:46 32.75 32.75 32.73 32.74 5.2K
15:47 32.74 32.75 32.72 32.75 1.9K
15:48 32.71 32.71 32.68 32.70 5.3K
15:49 32.67 32.73 32.67 32.70 2.3K
15:50 32.66 32.69 32.65 32.69 2.8K
15:51 32.66 32.66 32.66 32.66 2.7K
15:52 32.66 32.71 32.66 32.69 5.6K
15:53 32.71 32.71 32.69 32.69 3.9K
15:54 32.71 32.74 32.71 32.71 5.4K
15:55 32.72 32.73 32.71 32.72 9.9K
15:56 32.71 32.71 32.68 32.68 5.2K
15:57 32.70 32.73 32.69 32.69 8.0K
15:58 32.69 32.72 32.63 32.64 14.4K
15:59 32.66 32.71 32.62 32.64 128.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available