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 32.99 32.99 32.44 32.44 10.9K
09:31 32.50 32.58 32.50 32.58 1.6K
09:33 32.48 32.48 32.48 32.48 0.1K
09:34 32.64 32.82 32.64 32.82 7.1K
09:35 33.01 33.01 33.01 33.01 0.4K
09:37 32.81 33.00 32.81 33.00 1.2K
09:38 32.89 32.89 32.76 32.89 2.8K
09:39 32.89 32.89 32.76 32.89 1.8K
09:40 32.53 32.85 32.53 32.85 0.7K
09:41 32.75 32.75 32.75 32.75 0.4K
09:42 32.81 32.81 32.81 32.81 0.5K
09:43 32.70 32.70 32.70 32.70 0.1K
09:44 32.70 32.73 32.70 32.73 1.5K
09:46 32.73 32.73 32.73 32.73 1.6K
09:49 32.69 32.84 32.69 32.84 0.6K
09:50 32.70 32.85 32.70 32.85 1.5K
09:51 32.70 32.70 32.69 32.69 0.8K
09:52 32.69 32.85 32.69 32.84 1.8K
09:55 32.71 32.81 32.71 32.81 1.9K
09:57 32.81 32.91 32.81 32.91 1.2K
09:58 32.93 32.93 32.71 32.79 2.8K
10:00 32.85 32.85 32.85 32.85 0.2K
10:01 32.79 32.84 32.79 32.84 0.9K
10:02 32.79 32.84 32.79 32.84 0.8K
10:03 32.78 32.78 32.78 32.78 0.8K
10:04 32.78 32.78 32.60 32.60 1.9K
10:05 32.79 32.79 32.79 32.79 0.3K
10:06 32.70 32.85 32.70 32.85 2.2K
10:07 32.91 33.04 32.91 33.04 4.7K
10:08 32.92 32.92 32.92 32.92 1.5K
10:09 32.92 32.92 32.91 32.91 2.0K
10:11 32.90 32.93 32.84 32.93 5.4K
10:12 32.96 32.96 32.96 32.96 1.7K
10:15 33.02 33.02 33.02 33.02 1.6K
10:16 32.97 32.98 32.92 32.98 0.6K
10:17 32.95 33.19 32.95 33.11 6.5K
10:22 33.16 33.16 33.16 33.16 0.2K
10:23 33.16 33.22 33.16 33.22 3.0K
10:24 33.18 33.18 33.18 33.18 1.3K
10:25 33.18 33.18 33.18 33.18 0.3K
10:26 33.20 33.20 33.20 33.20 1.3K
10:29 33.18 33.18 33.18 33.18 0.2K
10:30 33.20 33.20 33.20 33.20 3.4K
10:31 33.16 33.16 33.16 33.16 0.4K
10:33 33.11 33.11 33.11 33.11 1.5K
10:34 33.12 33.12 33.12 33.12 0.3K
10:35 33.12 33.12 33.09 33.09 0.5K
10:36 33.07 33.07 33.05 33.05 0.9K
10:37 33.06 33.06 33.06 33.06 1.1K
10:40 33.12 33.12 33.12 33.12 1.6K
10:41 33.09 33.09 33.09 33.09 0.5K
10:43 33.13 33.13 33.13 33.13 1.1K
10:46 33.13 33.13 33.13 33.13 0.4K
10:47 33.12 33.14 33.12 33.12 1.7K
10:48 33.12 33.12 33.09 33.09 1.5K
10:54 33.00 33.00 33.00 33.00 1.2K
10:55 32.95 32.95 32.95 32.95 2.2K
10:56 32.89 32.89 32.89 32.89 0.9K
10:57 32.92 32.92 32.92 32.92 1.2K
10:58 32.96 32.97 32.93 32.93 1.6K
10:59 32.93 32.93 32.91 32.93 0.6K
11:00 32.93 32.93 32.93 32.93 0.3K
11:01 32.93 32.93 32.93 32.93 2.2K
11:02 32.98 33.00 32.98 33.00 1.1K
11:04 32.97 32.97 32.97 32.97 0.4K
11:05 32.97 32.97 32.97 32.97 0.8K
11:06 32.97 32.97 32.97 32.97 0.8K
11:07 32.97 33.01 32.97 33.01 1.1K
11:09 32.97 32.97 32.92 32.92 3.0K
11:10 32.94 32.95 32.94 32.95 0.5K
11:11 32.99 32.99 32.99 32.99 3.4K
11:16 32.97 32.97 32.97 32.97 2.8K
11:17 32.87 32.87 32.87 32.87 0.9K
11:22 32.80 32.80 32.80 32.80 3.5K
11:23 32.73 32.78 32.73 32.78 2.0K
11:24 32.74 32.74 32.74 32.74 1.6K
11:29 32.79 32.79 32.79 32.79 1.0K
11:32 32.83 32.83 32.76 32.76 1.7K
11:36 32.81 32.81 32.81 32.81 0.2K
11:39 32.80 32.80 32.80 32.80 0.3K
11:40 32.83 32.83 32.83 32.83 0.4K
11:43 32.82 32.82 32.82 32.82 1.0K
11:45 32.82 32.82 32.82 32.82 1.0K
11:48 32.80 32.80 32.78 32.80 0.8K
11:49 32.82 32.82 32.82 32.82 1.1K
11:50 32.81 32.82 32.81 32.82 0.7K
11:51 32.83 32.83 32.83 32.83 2.1K
11:55 32.85 32.86 32.85 32.86 1.1K
11:56 32.88 32.88 32.88 32.88 0.1K
11:57 32.88 32.88 32.88 32.88 0.7K
11:58 32.88 32.90 32.88 32.88 0.7K
12:00 32.88 32.88 32.83 32.83 1.6K
12:01 32.78 32.78 32.78 32.78 1.6K
12:02 32.81 32.82 32.81 32.82 2.1K
12:05 32.76 32.78 32.76 32.78 0.3K
12:06 32.74 32.74 32.74 32.74 0.2K
12:07 32.68 32.72 32.68 32.72 0.5K
12:08 32.67 32.67 32.67 32.67 0.7K
12:09 32.79 32.82 32.79 32.82 0.7K
12:10 32.79 32.79 32.78 32.78 0.6K
12:12 32.78 32.78 32.77 32.77 10.1K
12:13 32.77 32.77 32.77 32.77 6.0K
12:14 32.76 32.76 32.76 32.76 0.2K
12:15 32.76 32.76 32.71 32.74 1.6K
12:16 32.74 32.74 32.74 32.74 0.2K
12:17 32.67 32.67 32.67 32.67 0.3K
12:19 32.71 32.71 32.71 32.71 0.5K
12:21 32.71 32.73 32.71 32.72 0.7K
12:22 32.66 32.66 32.66 32.66 0.8K
12:23 32.63 32.63 32.59 32.59 0.4K
12:24 32.62 32.62 32.62 32.62 0.4K
12:25 32.62 32.62 32.62 32.62 0.8K
12:26 32.65 32.65 32.65 32.65 1.6K
12:31 32.63 32.63 32.60 32.61 2.8K
12:32 32.61 32.61 32.61 32.61 0.6K
12:33 32.64 32.64 32.64 32.64 0.9K
12:34 32.70 32.70 32.67 32.67 2.3K
12:38 32.70 32.74 32.70 32.74 4.1K
12:39 32.73 32.73 32.73 32.73 1.1K
12:40 32.73 32.73 32.73 32.73 9.5K
12:41 32.79 32.79 32.79 32.79 2.2K
12:45 32.78 32.78 32.78 32.78 0.4K
12:46 32.74 32.74 32.74 32.74 1.5K
12:48 32.67 32.67 32.67 32.67 0.5K
12:51 32.64 32.66 32.64 32.66 0.2K
12:52 32.66 32.66 32.66 32.66 0.4K
12:54 32.65 32.65 32.65 32.65 0.3K
12:55 32.65 32.65 32.65 32.65 1.7K
12:58 32.64 32.66 32.64 32.66 0.4K
12:59 32.63 32.63 32.63 32.63 1.0K
13:02 32.69 32.69 32.69 32.69 2.0K
13:03 32.67 32.67 32.67 32.67 0.7K
13:06 32.65 32.65 32.65 32.65 1.3K
13:09 32.64 32.64 32.64 32.64 0.5K
13:10 32.64 32.66 32.64 32.66 0.8K
13:13 32.67 32.67 32.67 32.67 1.4K
13:22 32.64 32.66 32.64 32.66 3.4K
13:23 32.67 32.67 32.67 32.67 0.1K
13:24 32.65 32.65 32.65 32.65 2.9K
13:26 32.67 32.67 32.67 32.67 0.6K
13:27 32.66 32.66 32.65 32.65 3.2K
13:28 32.65 32.65 32.65 32.65 2.3K
13:29 32.63 32.63 32.63 32.63 2.0K
13:31 32.64 32.64 32.64 32.64 2.1K
13:42 32.67 32.67 32.62 32.62 0.9K
13:44 32.65 32.65 32.65 32.65 0.8K
13:46 32.62 32.62 32.62 32.62 0.2K
13:47 32.64 32.65 32.64 32.64 0.9K
13:48 32.62 32.62 32.62 32.62 0.9K
13:49 32.64 32.64 32.62 32.62 1.3K
13:50 32.64 32.67 32.64 32.67 2.3K
13:54 32.67 32.67 32.66 32.66 0.8K
13:56 32.64 32.64 32.64 32.64 2.0K
13:59 32.63 32.64 32.63 32.64 0.5K
14:00 32.62 32.62 32.62 32.62 0.4K
14:01 32.62 32.62 32.62 32.62 0.3K
14:03 32.64 32.64 32.64 32.64 1.5K
14:05 32.66 32.66 32.66 32.66 0.5K
14:09 32.69 32.69 32.69 32.69 0.3K
14:10 32.65 32.65 32.65 32.65 0.7K
14:13 32.70 32.70 32.70 32.70 0.5K
14:17 32.67 32.67 32.64 32.64 1.4K
14:18 32.66 32.66 32.66 32.66 0.5K
14:19 32.70 32.70 32.70 32.70 1.7K
14:20 32.70 32.70 32.70 32.70 2.3K
14:21 32.70 32.70 32.70 32.70 0.3K
14:22 32.70 32.70 32.70 32.70 3.6K
14:26 32.68 32.68 32.68 32.68 0.2K
14:27 32.65 32.65 32.65 32.65 0.5K
14:28 32.68 32.68 32.65 32.65 0.7K
14:30 32.65 32.65 32.65 32.65 0.2K
14:31 32.66 32.66 32.66 32.66 1.3K
14:32 32.70 32.70 32.70 32.70 0.3K
14:33 32.70 32.70 32.70 32.70 0.2K
14:34 32.70 32.70 32.70 32.70 1.4K
14:35 32.73 32.73 32.71 32.71 3.1K
14:36 32.73 32.74 32.73 32.73 1.4K
14:37 32.74 32.75 32.74 32.75 1.3K
14:38 32.75 32.75 32.75 32.75 1.5K
14:39 32.76 32.76 32.76 32.76 0.5K
14:40 32.76 32.78 32.76 32.78 1.9K
14:42 32.78 32.78 32.78 32.78 0.9K
14:43 32.77 32.77 32.77 32.77 1.2K
14:44 32.78 32.78 32.78 32.78 0.2K
14:45 32.78 32.78 32.78 32.78 1.1K
14:47 32.76 32.76 32.74 32.76 4.0K
14:48 32.74 32.74 32.74 32.74 0.3K
14:49 32.74 32.85 32.74 32.85 12.9K
14:50 32.85 32.85 32.83 32.83 2.3K
14:51 32.80 32.80 32.80 32.80 1.1K
14:52 32.78 32.78 32.78 32.78 0.5K
14:53 32.78 32.80 32.78 32.80 1.4K
14:54 32.82 32.82 32.81 32.81 1.7K
14:56 32.84 32.84 32.84 32.84 0.1K
14:57 32.82 32.83 32.82 32.83 0.7K
14:58 32.84 32.85 32.84 32.85 0.8K
14:59 32.85 32.85 32.84 32.84 25.2K
15:00 32.84 32.84 32.84 32.84 9.3K
15:01 32.84 32.84 32.84 32.84 0.5K
15:02 32.84 32.84 32.84 32.84 1.1K
15:03 32.87 32.87 32.87 32.87 3.3K
15:04 32.87 32.87 32.87 32.87 0.3K
15:05 32.87 32.87 32.87 32.87 0.4K
15:06 32.87 32.94 32.87 32.94 4.1K
15:07 32.92 32.92 32.92 32.92 2.7K
15:08 32.92 32.92 32.92 32.92 0.7K
15:10 32.92 32.92 32.92 32.92 1.7K
15:12 32.92 32.92 32.92 32.92 0.4K
15:13 32.92 32.92 32.92 32.92 2.0K
15:14 32.94 32.95 32.92 32.95 3.7K
15:15 32.94 32.96 32.94 32.96 4.7K
15:17 32.96 32.96 32.96 32.96 0.5K
15:18 32.96 32.98 32.96 32.98 3.0K
15:19 33.03 33.03 33.03 33.03 1.0K
15:20 33.02 33.02 33.02 33.02 0.6K
15:22 33.01 33.01 32.98 32.98 1.0K
15:23 32.95 32.95 32.95 32.95 1.9K
15:24 32.95 32.95 32.95 32.95 0.6K
15:25 32.92 32.92 32.92 32.92 2.2K
15:26 32.93 32.93 32.93 32.93 0.2K
15:27 32.92 32.92 32.92 32.92 0.4K
15:28 32.92 32.92 32.91 32.91 0.8K
15:29 32.91 32.91 32.89 32.89 1.5K
15:30 32.90 32.90 32.89 32.89 2.0K
15:31 32.90 32.90 32.90 32.90 1.4K
15:32 32.89 32.89 32.86 32.86 1.5K
15:33 32.87 32.87 32.85 32.85 0.8K
15:34 32.85 32.87 32.85 32.87 1.2K
15:35 32.86 32.89 32.86 32.89 0.9K
15:37 32.83 32.84 32.83 32.84 3.4K
15:38 32.83 32.84 32.83 32.84 1.4K
15:39 32.84 32.84 32.84 32.84 1.6K
15:40 32.81 32.81 32.81 32.81 2.6K
15:41 32.81 32.81 32.81 32.81 0.4K
15:42 32.81 32.81 32.81 32.81 0.3K
15:43 32.79 32.79 32.79 32.79 1.1K
15:44 32.77 32.82 32.77 32.82 1.9K
15:45 32.80 32.80 32.78 32.79 4.2K
15:46 32.78 32.84 32.78 32.84 4.3K
15:48 32.85 32.85 32.85 32.85 0.3K
15:49 32.82 32.82 32.82 32.82 1.4K
15:50 32.83 32.84 32.83 32.84 1.9K
15:51 32.85 32.85 32.84 32.84 1.8K
15:52 32.86 32.89 32.86 32.87 5.8K
15:53 32.89 32.90 32.88 32.90 2.3K
15:54 32.89 32.94 32.89 32.94 3.2K
15:55 32.93 32.93 32.91 32.93 5.5K
15:56 32.93 32.94 32.93 32.94 3.3K
15:57 32.95 32.98 32.95 32.97 2.2K
15:58 32.97 32.97 32.95 32.97 13.8K
15:59 32.97 33.01 32.96 33.01 111.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available