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 33.49 33.49 33.38 33.38 6.4K
09:31 33.41 33.41 33.41 33.41 2.1K
09:34 33.56 33.56 33.56 33.56 0.1K
09:35 33.54 33.54 33.30 33.30 1.9K
09:37 33.26 33.26 33.26 33.26 0.3K
09:40 33.26 33.27 33.26 33.27 0.7K
09:41 33.26 33.26 33.26 33.26 1.2K
09:43 33.03 33.03 33.03 33.03 1.0K
09:45 33.10 33.13 33.10 33.13 1.5K
09:48 33.18 33.18 33.18 33.18 0.5K
09:50 33.24 33.24 33.24 33.24 0.4K
09:52 33.24 33.24 33.24 33.24 0.7K
09:58 33.13 33.13 33.13 33.13 0.5K
10:00 33.15 33.15 33.15 33.15 0.1K
10:01 33.10 33.10 33.10 33.10 0.3K
10:02 33.12 33.12 33.12 33.12 0.3K
10:03 32.96 32.99 32.96 32.99 22.1K
10:04 33.03 33.03 33.03 33.03 0.3K
10:05 33.06 33.06 32.93 32.93 2.8K
10:06 33.02 33.02 33.02 33.02 1.1K
10:07 33.09 33.09 33.09 33.09 0.7K
10:10 33.08 33.08 33.08 33.08 0.2K
10:11 33.02 33.02 33.02 33.02 0.8K
10:12 32.85 32.97 32.85 32.97 1.5K
10:15 32.93 32.93 32.93 32.93 0.6K
10:17 32.93 32.93 32.93 32.93 0.3K
10:19 32.85 32.99 32.85 32.92 1.3K
10:20 32.92 32.92 32.88 32.88 0.5K
10:21 32.92 33.02 32.92 33.02 1.4K
10:22 32.98 32.98 32.95 32.96 4.5K
10:23 32.95 32.95 32.95 32.95 0.3K
10:25 32.96 32.96 32.96 32.96 0.1K
10:26 32.96 32.96 32.96 32.96 1.0K
10:27 32.93 32.93 32.92 32.92 2.2K
10:28 32.90 32.90 32.90 32.90 0.1K
10:29 32.88 32.88 32.79 32.84 2.9K
10:31 32.91 32.91 32.91 32.91 1.4K
10:34 32.82 32.83 32.82 32.83 1.3K
10:35 32.79 32.79 32.79 32.79 0.3K
10:36 32.68 32.80 32.68 32.80 2.7K
10:38 32.84 32.84 32.84 32.84 1.9K
10:39 32.90 32.90 32.90 32.90 0.7K
10:42 32.84 32.84 32.84 32.84 0.1K
10:43 32.85 32.88 32.85 32.88 1.7K
10:44 32.84 32.84 32.84 32.84 0.3K
10:45 32.78 32.78 32.78 32.78 0.6K
10:46 32.85 32.85 32.85 32.85 0.8K
10:48 32.87 32.87 32.85 32.85 0.4K
10:49 32.85 32.95 32.85 32.95 2.7K
10:50 32.98 32.98 32.96 32.96 0.7K
10:52 32.96 32.96 32.96 32.96 1.3K
10:56 33.01 33.01 33.01 33.01 0.3K
10:58 32.97 32.97 32.97 32.97 1.5K
10:59 33.03 33.03 33.03 33.03 0.9K
11:00 33.05 33.05 33.05 33.05 1.0K
11:02 33.03 33.03 32.97 33.00 2.9K
11:04 33.07 33.07 33.07 33.07 0.7K
11:05 33.05 33.05 33.05 33.05 0.2K
11:06 33.05 33.05 33.05 33.05 1.2K
11:10 33.12 33.12 33.12 33.12 1.2K
11:11 33.15 33.15 33.15 33.15 0.2K
11:12 33.15 33.15 33.15 33.15 0.3K
11:14 33.17 33.17 33.17 33.17 0.3K
11:15 33.15 33.15 33.15 33.15 0.2K
11:16 33.12 33.12 33.12 33.12 1.3K
11:18 33.10 33.10 33.10 33.10 0.9K
11:21 33.12 33.12 33.12 33.12 1.2K
11:26 33.14 33.14 33.14 33.14 2.0K
11:27 33.14 33.14 33.14 33.14 2.6K
11:33 33.17 33.17 33.17 33.17 1.2K
11:36 33.23 33.24 33.23 33.24 1.1K
11:39 33.27 33.27 33.27 33.27 0.3K
11:41 33.28 33.28 33.27 33.27 0.3K
11:42 33.28 33.28 33.28 33.28 0.4K
11:43 33.29 33.29 33.29 33.29 0.3K
11:44 33.25 33.25 33.22 33.22 1.8K
11:45 33.26 33.26 33.24 33.26 1.2K
11:46 33.23 33.23 33.23 33.23 0.3K
11:48 33.22 33.24 33.22 33.24 2.2K
11:49 33.22 33.24 33.22 33.24 0.7K
11:50 33.27 33.27 33.27 33.27 0.5K
11:55 33.24 33.24 33.24 33.24 0.8K
11:56 33.26 33.26 33.26 33.26 1.3K
12:00 33.28 33.28 33.28 33.28 2.3K
12:06 33.27 33.27 33.27 33.27 0.5K
12:07 33.27 33.27 33.27 33.27 0.2K
12:08 33.29 33.29 33.29 33.29 0.6K
12:09 33.20 33.20 33.20 33.20 2.2K
12:11 33.23 33.23 33.23 33.23 1.9K
12:16 33.19 33.21 33.19 33.21 1.2K
12:17 33.23 33.23 33.23 33.23 1.5K
12:20 33.23 33.23 33.23 33.23 0.9K
12:21 33.25 33.27 33.25 33.27 2.5K
12:24 33.24 33.24 33.24 33.24 1.2K
12:27 33.25 33.25 33.25 33.25 0.3K
12:29 33.23 33.23 33.23 33.23 0.4K
12:31 33.24 33.26 33.24 33.26 0.4K
12:32 33.25 33.25 33.24 33.24 0.7K
12:33 33.27 33.27 33.27 33.27 0.9K
12:34 33.27 33.27 33.27 33.27 0.2K
12:35 33.29 33.29 33.29 33.29 0.7K
12:39 33.37 33.37 33.37 33.37 0.5K
12:42 33.33 33.33 33.33 33.33 0.2K
12:43 33.36 33.36 33.36 33.36 0.1K
12:44 33.33 33.33 33.30 33.30 1.1K
12:45 33.34 33.34 33.34 33.34 0.4K
12:47 33.34 33.34 33.31 33.31 3.0K
12:48 33.32 33.32 33.32 33.32 0.6K
12:49 33.34 33.34 33.31 33.31 1.3K
12:50 33.39 33.39 33.39 33.39 1.4K
12:52 33.40 33.40 33.40 33.40 0.6K
12:53 33.40 33.40 33.40 33.40 0.1K
12:54 33.41 33.41 33.41 33.41 0.6K
12:55 33.39 33.39 33.39 33.39 0.2K
12:57 33.38 33.38 33.38 33.38 0.4K
12:59 33.36 33.37 33.36 33.37 1.5K
13:00 33.38 33.38 33.38 33.38 1.4K
13:02 33.41 33.41 33.41 33.41 0.9K
13:05 33.39 33.39 33.39 33.39 2.0K
13:06 33.35 33.35 33.32 33.32 0.8K
13:07 33.35 33.35 33.35 33.35 0.8K
13:10 33.40 33.40 33.40 33.40 1.2K
13:14 33.51 33.51 33.51 33.51 6.3K
13:15 33.50 33.50 33.47 33.47 1.8K
13:20 33.42 33.42 33.42 33.42 1.7K
13:21 33.37 33.37 33.37 33.37 0.1K
13:22 33.40 33.40 33.40 33.40 0.6K
13:23 33.39 33.39 33.39 33.39 0.2K
13:24 33.40 33.40 33.40 33.40 1.5K
13:26 33.31 33.31 33.31 33.31 1.6K
13:27 33.28 33.28 33.28 33.28 1.5K
13:30 33.19 33.19 33.19 33.19 0.7K
13:33 33.16 33.16 33.16 33.16 0.2K
13:34 33.21 33.21 33.21 33.21 1.3K
13:35 33.21 33.21 33.21 33.21 0.3K
13:37 33.26 33.26 33.26 33.26 0.2K
13:39 33.27 33.27 33.27 33.27 0.2K
13:40 33.25 33.25 33.25 33.25 0.4K
13:42 33.25 33.25 33.24 33.24 1.5K
13:43 33.25 33.25 33.25 33.25 1.0K
13:46 33.20 33.20 33.16 33.16 1.3K
13:47 33.13 33.13 33.13 33.13 0.8K
13:49 33.11 33.11 33.11 33.11 0.9K
13:51 33.09 33.09 33.09 33.09 0.4K
13:53 33.12 33.12 33.12 33.12 1.5K
13:55 33.20 33.20 33.20 33.20 1.1K
13:56 33.23 33.31 33.23 33.31 0.7K
13:57 33.25 33.25 33.25 33.25 0.2K
13:58 33.22 33.22 33.22 33.22 0.7K
14:00 33.20 33.20 33.19 33.19 1.9K
14:02 33.19 33.21 33.19 33.21 1.2K
14:04 33.25 33.25 33.25 33.25 0.8K
14:07 33.30 33.30 33.30 33.30 0.4K
14:09 33.33 33.33 33.33 33.33 0.3K
14:10 33.34 33.34 33.34 33.34 1.7K
14:15 33.27 33.27 33.27 33.27 0.5K
14:17 33.29 33.29 33.29 33.29 2.2K
14:19 33.31 33.31 33.29 33.29 1.3K
14:21 33.32 33.32 33.32 33.32 0.4K
14:22 33.30 33.30 33.30 33.30 2.0K
14:28 33.28 33.28 33.28 33.28 0.4K
14:29 33.31 33.31 33.31 33.31 0.7K
14:30 33.31 33.31 33.31 33.31 0.5K
14:31 33.33 33.33 33.33 33.33 0.2K
14:32 33.32 33.32 33.32 33.32 1.1K
14:33 33.31 33.31 33.31 33.31 1.3K
14:35 33.33 33.33 33.33 33.33 0.2K
14:36 33.33 33.33 33.30 33.30 1.7K
14:38 33.31 33.31 33.31 33.31 2.1K
14:44 33.23 33.23 33.22 33.22 0.9K
14:45 33.23 33.24 33.23 33.24 1.8K
14:46 33.28 33.28 33.28 33.28 0.2K
14:47 33.28 33.28 33.28 33.28 1.6K
14:50 33.31 33.31 33.30 33.30 0.5K
14:52 33.31 33.31 33.31 33.31 0.5K
14:53 33.31 33.33 33.31 33.33 0.7K
14:55 33.33 33.33 33.33 33.33 1.1K
14:57 33.38 33.38 33.38 33.38 1.0K
15:00 33.42 33.42 33.42 33.42 0.2K
15:02 33.35 33.35 33.33 33.33 2.1K
15:05 33.34 33.34 33.34 33.34 1.9K
15:07 33.34 33.35 33.34 33.35 1.4K
15:09 33.35 33.35 33.35 33.35 0.8K
15:10 33.38 33.38 33.38 33.38 0.2K
15:11 33.38 33.38 33.38 33.38 0.6K
15:13 33.38 33.38 33.37 33.37 0.6K
15:14 33.38 33.40 33.38 33.40 1.7K
15:15 33.35 33.35 33.35 33.35 2.1K
15:16 33.30 33.30 33.30 33.30 0.3K
15:17 33.29 33.29 33.29 33.29 0.3K
15:18 33.29 33.29 33.29 33.29 1.5K
15:19 33.29 33.29 33.27 33.27 0.6K
15:20 33.33 33.33 33.33 33.33 1.8K
15:21 33.33 33.33 33.33 33.33 0.4K
15:22 33.33 33.33 33.33 33.33 1.0K
15:23 33.31 33.31 33.30 33.30 2.5K
15:24 33.29 33.30 33.29 33.30 1.2K
15:25 33.31 33.31 33.31 33.31 1.2K
15:28 33.33 33.33 33.33 33.33 0.6K
15:29 33.34 33.35 33.34 33.34 1.4K
15:30 33.35 33.35 33.35 33.35 0.5K
15:31 33.37 33.37 33.37 33.37 1.2K
15:32 33.39 33.44 33.39 33.44 1.1K
15:33 33.42 33.42 33.42 33.42 2.8K
15:35 33.42 33.44 33.42 33.44 1.7K
15:37 33.45 33.45 33.45 33.45 0.8K
15:38 33.47 33.47 33.43 33.44 3.3K
15:39 33.44 33.44 33.41 33.41 2.8K
15:40 33.38 33.38 33.36 33.36 2.0K
15:41 33.36 33.36 33.33 33.33 1.5K
15:42 33.35 33.36 33.35 33.36 0.8K
15:43 33.33 33.36 33.33 33.35 2.0K
15:44 33.36 33.36 33.34 33.34 3.6K
15:45 33.31 33.31 33.30 33.30 0.6K
15:46 33.30 33.32 33.28 33.32 10.4K
15:47 33.32 33.32 33.30 33.31 1.9K
15:48 33.32 33.32 33.32 33.32 1.5K
15:49 33.29 33.29 33.29 33.29 1.7K
15:50 33.29 33.30 33.29 33.29 3.5K
15:51 33.30 33.33 33.30 33.33 1.4K
15:52 33.32 33.33 33.32 33.33 2.5K
15:53 33.30 33.30 33.30 33.30 2.5K
15:54 33.30 33.30 33.30 33.30 4.5K
15:55 33.23 33.28 33.22 33.27 7.5K
15:56 33.27 33.28 33.26 33.27 7.0K
15:57 33.25 33.25 33.22 33.23 6.0K
15:58 33.23 33.24 33.21 33.21 11.1K
15:59 33.21 33.27 33.19 33.27 218.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available