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 32.62 32.75 32.62 32.75 10.8K
09:32 32.43 32.43 32.38 32.38 0.8K
09:33 32.66 32.72 32.66 32.72 2.2K
09:34 32.78 32.78 32.53 32.53 0.5K
09:35 32.76 32.76 32.52 32.76 4.6K
09:36 32.73 32.77 32.51 32.70 1.2K
09:37 32.97 32.97 32.64 32.64 1.0K
09:38 32.64 32.64 32.64 32.64 0.5K
09:39 32.56 32.75 32.56 32.75 1.9K
09:40 32.57 32.57 32.57 32.57 2.2K
09:41 32.51 32.51 32.50 32.50 1.4K
09:42 32.50 32.64 32.50 32.64 1.5K
09:43 32.63 32.63 32.44 32.44 1.0K
09:44 32.44 32.57 32.44 32.57 3.7K
09:48 32.60 32.60 32.60 32.60 2.7K
09:50 32.45 32.51 32.45 32.51 1.5K
09:51 32.41 32.41 32.41 32.41 0.5K
09:52 32.46 32.46 32.42 32.42 4.8K
09:53 32.41 32.41 32.40 32.40 2.2K
09:55 32.38 32.46 32.38 32.46 1.7K
09:56 32.46 32.46 32.36 32.44 1.0K
09:58 32.40 32.40 32.40 32.40 1.2K
09:59 32.39 32.39 32.39 32.39 1.1K
10:00 32.30 32.47 32.30 32.39 1.6K
10:02 32.39 32.39 32.39 32.39 0.4K
10:03 32.39 32.39 32.39 32.39 0.7K
10:04 32.44 32.47 32.44 32.44 1.7K
10:05 32.48 32.48 32.48 32.48 0.4K
10:06 32.48 32.49 32.48 32.49 0.5K
10:07 32.47 32.47 32.38 32.38 2.1K
10:08 32.43 32.43 32.43 32.43 0.6K
10:10 32.47 32.47 32.47 32.47 0.4K
10:11 32.47 32.47 32.47 32.47 0.9K
10:12 32.38 32.38 32.36 32.36 1.2K
10:13 32.23 32.29 32.23 32.29 2.4K
10:14 32.36 32.39 32.36 32.39 1.0K
10:15 32.38 32.38 32.36 32.36 0.9K
10:17 32.36 32.36 32.36 32.36 0.9K
10:19 32.37 32.37 32.37 32.37 2.1K
10:20 32.36 32.36 32.33 32.33 1.8K
10:22 32.27 32.27 32.27 32.27 0.3K
10:23 32.26 32.35 32.26 32.35 1.2K
10:24 32.38 32.38 32.34 32.34 1.2K
10:26 32.31 32.31 32.30 32.30 0.8K
10:28 32.31 32.31 32.31 32.31 0.2K
10:29 32.31 32.31 32.31 32.31 0.7K
10:30 32.43 32.43 32.43 32.43 1.6K
10:32 32.48 32.52 32.48 32.48 0.8K
10:33 32.53 32.60 32.53 32.60 3.0K
10:35 32.60 32.60 32.58 32.58 0.8K
10:36 32.58 32.60 32.58 32.60 1.1K
10:37 32.60 32.67 32.60 32.67 0.3K
10:39 32.74 32.79 32.73 32.79 6.5K
10:40 32.87 32.92 32.84 32.84 4.1K
10:42 32.80 32.80 32.76 32.76 2.4K
10:43 32.61 32.61 32.61 32.61 1.1K
10:44 32.64 32.64 32.64 32.64 0.8K
10:46 32.67 32.67 32.61 32.61 0.8K
10:47 32.67 32.75 32.67 32.70 1.6K
10:48 32.81 32.81 32.81 32.81 0.6K
10:49 32.70 32.77 32.62 32.62 1.1K
10:50 32.70 32.76 32.70 32.70 0.6K
10:51 32.78 32.78 32.71 32.71 0.6K
10:52 32.77 32.77 32.74 32.74 2.4K
10:54 32.72 32.72 32.72 32.72 1.2K
10:56 32.72 32.76 32.72 32.75 1.7K
10:57 32.72 32.72 32.70 32.70 0.7K
10:58 32.77 32.77 32.77 32.77 0.5K
10:59 32.73 32.73 32.73 32.73 0.8K
11:00 32.74 32.74 32.74 32.74 0.1K
11:01 32.74 32.89 32.74 32.89 2.7K
11:02 32.89 32.89 32.89 32.89 0.7K
11:04 32.91 32.91 32.91 32.91 0.3K
11:05 32.91 32.91 32.91 32.91 0.3K
11:06 32.93 32.93 32.92 32.92 0.8K
11:07 32.94 32.95 32.94 32.95 0.8K
11:08 32.93 32.93 32.93 32.93 0.2K
11:09 32.89 32.89 32.89 32.89 1.1K
11:10 32.86 32.90 32.86 32.90 2.0K
11:11 32.86 32.89 32.86 32.89 1.8K
11:13 33.00 33.03 32.95 33.03 3.7K
11:15 33.05 33.05 33.05 33.05 0.4K
11:16 33.07 33.07 33.07 33.07 0.7K
11:17 32.99 32.99 32.99 32.99 2.4K
11:18 32.94 32.94 32.94 32.94 1.3K
11:20 32.95 32.95 32.95 32.95 0.7K
11:22 32.96 32.96 32.96 32.96 0.4K
11:23 33.07 33.07 33.03 33.03 2.0K
11:24 33.00 33.00 33.00 33.00 1.6K
11:25 32.99 32.99 32.97 32.97 1.1K
11:26 33.00 33.00 33.00 33.00 1.7K
11:28 33.00 33.00 33.00 33.00 1.0K
11:29 32.99 32.99 32.99 32.99 0.5K
11:32 33.00 33.00 33.00 33.00 0.2K
11:33 33.00 33.00 33.00 33.00 0.3K
11:34 33.01 33.01 33.00 33.00 0.7K
11:35 33.00 33.00 32.97 33.00 1.0K
11:36 33.02 33.02 33.02 33.02 0.1K
11:37 33.02 33.02 32.96 32.96 3.0K
11:38 32.99 33.02 32.99 33.02 3.1K
11:39 33.02 33.02 33.02 33.02 0.6K
11:41 33.02 33.02 33.02 33.02 0.3K
11:42 33.06 33.07 33.06 33.07 2.6K
11:44 33.01 33.01 33.01 33.01 1.9K
11:49 33.03 33.03 33.03 33.03 0.3K
11:50 33.02 33.05 33.02 33.05 1.4K
11:51 33.04 33.09 33.04 33.09 1.0K
11:55 33.02 33.02 33.01 33.01 1.2K
11:57 33.03 33.03 33.03 33.03 0.5K
11:58 33.05 33.05 33.05 33.05 0.2K
11:59 33.04 33.04 33.04 33.04 1.0K
12:04 33.01 33.01 33.00 33.00 1.8K
12:10 33.13 33.16 33.13 33.16 0.7K
12:11 33.18 33.19 33.18 33.19 1.2K
12:15 33.13 33.13 33.13 33.13 0.9K
12:17 33.12 33.12 33.12 33.12 0.5K
12:20 33.10 33.10 33.09 33.09 1.4K
12:21 33.13 33.13 33.13 33.13 0.8K
12:23 33.16 33.16 33.16 33.16 0.5K
12:24 33.15 33.15 33.15 33.15 1.6K
12:28 33.07 33.07 33.07 33.07 0.5K
12:29 33.07 33.07 33.07 33.07 0.8K
12:30 33.08 33.08 33.08 33.08 0.6K
12:31 33.09 33.09 33.09 33.09 0.3K
12:34 33.11 33.11 33.11 33.11 0.6K
12:35 33.25 33.25 33.25 33.25 9.7K
12:36 33.27 33.27 33.27 33.27 0.1K
12:37 33.24 33.24 33.24 33.24 0.7K
12:38 33.24 33.24 33.23 33.23 1.2K
12:39 33.23 33.23 33.23 33.23 0.3K
12:40 33.19 33.19 33.19 33.19 1.4K
12:45 33.20 33.20 33.20 33.20 2.0K
12:47 33.19 33.19 33.19 33.19 0.6K
12:49 33.22 33.23 33.21 33.23 3.5K
12:51 33.28 33.28 33.28 33.28 3.3K
12:54 33.31 33.31 33.31 33.31 1.6K
12:58 33.33 33.33 33.33 33.33 0.3K
13:00 33.34 33.36 33.31 33.31 7.8K
13:02 33.30 33.30 33.30 33.30 1.8K
13:04 33.29 33.29 33.29 33.29 0.3K
13:05 33.30 33.30 33.30 33.30 0.2K
13:06 33.30 33.30 33.30 33.30 0.5K
13:07 33.28 33.28 33.28 33.28 0.6K
13:08 33.27 33.30 33.27 33.30 7.5K
13:09 33.30 33.31 33.30 33.31 1.4K
13:12 33.30 33.31 33.29 33.29 1.4K
13:13 33.29 33.29 33.29 33.29 0.2K
13:14 33.29 33.29 33.29 33.29 0.6K
13:15 33.29 33.30 33.29 33.30 2.8K
13:16 33.29 33.30 33.29 33.30 3.9K
13:21 33.34 33.36 33.34 33.36 2.4K
13:24 33.35 33.38 33.35 33.36 1.3K
13:25 33.38 33.38 33.38 33.38 1.1K
13:26 33.36 33.36 33.36 33.36 0.6K
13:27 33.37 33.37 33.34 33.34 0.5K
13:28 33.30 33.30 33.30 33.30 1.8K
13:29 33.30 33.30 33.30 33.30 0.6K
13:30 33.29 33.30 33.29 33.30 2.3K
13:31 33.31 33.32 33.31 33.32 2.3K
13:33 33.33 33.33 33.33 33.33 0.4K
13:34 33.34 33.34 33.33 33.34 3.3K
13:36 33.34 33.34 33.34 33.34 2.0K
13:43 33.30 33.30 33.30 33.30 0.5K
13:44 33.30 33.31 33.30 33.31 1.5K
13:46 33.30 33.30 33.30 33.30 1.8K
13:51 33.36 33.36 33.36 33.36 0.5K
13:52 33.34 33.40 33.34 33.40 17.1K
13:53 33.47 33.54 33.47 33.54 2.5K
13:54 33.54 33.54 33.53 33.53 1.9K
13:56 33.56 33.56 33.56 33.56 0.7K
13:57 33.52 33.52 33.52 33.52 0.1K
13:58 33.52 33.52 33.52 33.52 1.1K
13:59 33.53 33.53 33.53 33.53 0.4K
14:00 33.53 33.55 33.53 33.55 2.8K
14:02 33.59 33.59 33.59 33.59 0.7K
14:03 33.61 33.61 33.61 33.61 1.2K
14:04 33.57 33.57 33.56 33.56 1.7K
14:06 33.56 33.56 33.54 33.54 1.7K
14:07 33.55 33.55 33.55 33.55 1.0K
14:08 33.56 33.58 33.56 33.58 4.1K
14:09 33.59 33.61 33.59 33.61 3.0K
14:13 33.60 33.60 33.60 33.60 0.9K
14:14 33.57 33.57 33.57 33.57 0.6K
14:15 33.55 33.55 33.53 33.53 2.0K
14:16 33.56 33.56 33.56 33.56 2.1K
14:17 33.60 33.60 33.60 33.60 0.3K
14:19 33.63 33.64 33.63 33.64 1.1K
14:20 33.64 33.64 33.64 33.64 0.9K
14:21 33.64 33.64 33.64 33.64 0.4K
14:22 33.69 33.69 33.67 33.67 2.4K
14:26 33.71 33.71 33.67 33.67 0.3K
14:27 33.68 33.68 33.62 33.64 4.9K
14:30 33.66 33.69 33.66 33.69 1.4K
14:31 33.68 33.68 33.66 33.66 0.6K
14:32 33.66 33.66 33.66 33.66 1.1K
14:33 33.67 33.68 33.66 33.66 1.4K
14:34 33.66 33.67 33.66 33.67 3.4K
14:35 33.71 33.71 33.70 33.70 6.1K
14:36 33.70 33.70 33.69 33.69 3.2K
14:37 33.67 33.69 33.67 33.69 7.1K
14:38 33.69 33.70 33.64 33.70 5.4K
14:40 33.77 33.77 33.77 33.77 0.8K
14:42 33.77 33.81 33.77 33.81 3.5K
14:44 33.73 33.73 33.73 33.73 0.6K
14:45 33.76 33.76 33.76 33.76 2.4K
14:46 33.87 33.87 33.87 33.87 0.6K
14:47 33.85 33.85 33.82 33.82 1.4K
14:48 33.76 33.78 33.75 33.75 1.5K
14:49 33.74 33.74 33.74 33.74 1.3K
14:50 33.73 33.73 33.69 33.71 3.8K
14:51 33.73 33.73 33.73 33.73 0.8K
14:52 33.75 33.75 33.75 33.75 1.1K
14:53 33.77 33.77 33.77 33.77 0.4K
14:54 33.78 33.80 33.78 33.80 1.1K
14:56 33.81 33.81 33.81 33.81 1.7K
14:57 33.81 33.81 33.81 33.81 0.5K
14:58 33.81 33.81 33.81 33.81 2.2K
14:59 33.80 33.80 33.80 33.80 5.0K
15:00 33.79 33.80 33.79 33.80 1.1K
15:01 33.79 33.79 33.78 33.78 2.0K
15:02 33.77 33.79 33.77 33.79 2.3K
15:03 33.80 33.80 33.80 33.80 1.0K
15:04 33.80 33.80 33.79 33.79 2.2K
15:05 33.78 33.78 33.78 33.78 3.3K
15:06 33.80 33.80 33.78 33.78 2.2K
15:09 33.81 33.81 33.81 33.81 0.3K
15:10 33.84 33.85 33.84 33.85 2.9K
15:11 33.87 33.87 33.87 33.87 1.3K
15:13 33.86 33.86 33.86 33.86 1.3K
15:14 33.85 33.90 33.85 33.90 2.5K
15:15 33.87 33.87 33.87 33.87 1.6K
15:16 33.88 33.88 33.88 33.88 1.8K
15:17 33.86 33.86 33.74 33.74 16.3K
15:18 33.72 33.72 33.71 33.71 3.2K
15:20 33.71 33.71 33.64 33.64 3.9K
15:21 33.67 33.67 33.67 33.67 5.8K
15:22 33.67 33.67 33.67 33.67 0.5K
15:23 33.66 33.69 33.66 33.69 6.4K
15:24 33.67 33.70 33.67 33.70 4.8K
15:27 33.56 33.56 33.56 33.56 3.0K
15:30 33.57 33.64 33.57 33.64 4.8K
15:32 33.68 33.68 33.68 33.68 2.0K
15:35 33.66 33.66 33.63 33.63 2.5K
15:36 33.67 33.67 33.67 33.67 0.8K
15:37 33.68 33.68 33.67 33.67 5.2K
15:40 33.72 33.72 33.72 33.72 1.7K
15:41 33.72 33.72 33.66 33.66 8.1K
15:42 33.61 33.61 33.61 33.61 1.3K
15:44 33.61 33.61 33.61 33.61 0.8K
15:45 33.58 33.58 33.53 33.57 7.6K
15:47 33.61 33.61 33.61 33.61 1.1K
15:48 33.63 33.63 33.63 33.63 6.5K
15:49 33.68 33.75 33.68 33.75 2.5K
15:50 33.74 33.74 33.73 33.73 2.6K
15:51 33.68 33.72 33.68 33.72 1.4K
15:52 33.71 33.71 33.69 33.69 2.9K
15:53 33.70 33.70 33.66 33.66 1.6K
15:54 33.68 33.72 33.68 33.72 4.0K
15:55 33.71 33.72 33.71 33.71 4.5K
15:56 33.73 33.73 33.70 33.70 5.1K
15:57 33.68 33.68 33.57 33.58 5.0K
15:58 33.57 33.64 33.57 33.64 17.4K
15:59 33.64 33.68 33.58 33.58 120.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available