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 33.25 33.25 33.25 33.25 65.9K
09:31 33.10 33.10 33.10 33.10 2.6K
09:32 32.91 32.91 32.91 32.91 0.4K
09:33 33.24 33.24 33.24 33.24 0.2K
09:34 33.25 33.25 33.25 33.25 0.2K
09:35 33.34 33.47 33.25 33.44 5.6K
09:36 33.53 33.63 33.47 33.49 2.9K
09:37 33.47 33.51 33.41 33.51 0.7K
09:38 33.51 33.51 33.51 33.51 0.2K
09:40 33.41 33.41 33.41 33.41 0.2K
09:41 33.52 33.52 33.52 33.52 0.7K
09:44 33.56 33.56 33.56 33.56 0.1K
09:45 33.41 33.41 33.41 33.41 0.1K
09:46 33.42 33.42 33.30 33.30 1.6K
09:47 33.26 33.26 33.24 33.24 0.8K
09:48 33.18 33.18 33.18 33.18 5.2K
09:50 33.18 33.18 33.18 33.18 0.1K
09:51 33.18 33.18 33.18 33.18 0.9K
09:53 33.19 33.19 33.19 33.19 0.8K
09:54 33.21 33.21 33.21 33.21 0.7K
09:56 33.27 33.27 33.27 33.27 1.3K
09:57 33.31 33.31 33.31 33.31 1.2K
09:59 33.28 33.28 33.28 33.28 0.2K
10:00 33.32 33.32 33.32 33.32 0.8K
10:01 33.26 33.29 33.26 33.29 0.6K
10:02 33.29 33.29 33.29 33.29 1.3K
10:07 33.31 33.31 33.31 33.31 1.6K
10:10 33.24 33.24 33.24 33.24 0.3K
10:11 33.20 33.20 33.14 33.14 2.1K
10:12 33.20 33.20 33.20 33.20 1.3K
10:15 33.19 33.19 33.19 33.19 0.5K
10:18 33.19 33.19 33.19 33.19 0.8K
10:24 33.26 33.26 33.26 33.26 2.6K
10:26 33.17 33.17 33.17 33.17 0.5K
10:27 33.22 33.22 33.22 33.22 0.1K
10:28 33.20 33.20 33.20 33.20 0.8K
10:30 33.24 33.24 33.24 33.24 1.2K
10:32 33.35 33.35 33.35 33.35 1.1K
10:39 33.41 33.41 33.41 33.41 0.3K
10:40 33.28 33.28 33.28 33.28 1.6K
10:41 33.28 33.28 33.28 33.28 1.3K
10:45 33.34 33.34 33.34 33.34 1.0K
10:46 33.35 33.35 33.35 33.35 0.1K
10:48 33.35 33.35 33.35 33.35 0.3K
10:49 33.37 33.37 33.37 33.37 1.5K
10:51 33.31 33.31 33.31 33.31 0.2K
10:52 33.32 33.32 33.30 33.30 0.7K
10:53 33.29 33.29 33.29 33.29 0.8K
10:54 33.21 33.21 33.21 33.21 0.7K
10:59 33.18 33.18 33.15 33.15 0.9K
11:00 33.13 33.14 33.11 33.11 2.4K
11:01 33.17 33.17 33.17 33.17 2.3K
11:03 33.21 33.21 33.21 33.21 0.7K
11:07 33.29 33.29 33.29 33.29 2.3K
11:15 33.24 33.24 33.24 33.24 0.7K
11:16 33.24 33.24 33.24 33.24 0.5K
11:17 33.26 33.26 33.26 33.26 0.7K
11:19 33.28 33.28 33.28 33.28 0.3K
11:20 33.23 33.23 33.23 33.23 1.3K
11:23 33.25 33.25 33.25 33.25 0.1K
11:24 33.26 33.26 33.23 33.23 2.8K
11:29 33.24 33.24 33.24 33.24 0.5K
11:33 33.23 33.23 33.23 33.23 0.5K
11:34 33.24 33.24 33.24 33.24 1.7K
11:37 33.20 33.20 33.20 33.20 0.7K
11:40 33.20 33.20 33.17 33.17 0.8K
11:43 33.20 33.20 33.20 33.20 0.4K
11:45 33.14 33.14 33.14 33.14 1.2K
11:46 33.12 33.12 33.12 33.12 1.7K
11:49 33.14 33.20 33.14 33.20 1.1K
11:50 33.15 33.22 33.15 33.22 1.7K
11:51 33.21 33.21 33.21 33.21 0.7K
11:53 33.18 33.18 33.17 33.17 0.5K
11:54 33.19 33.19 33.19 33.19 0.2K
11:55 33.21 33.28 33.21 33.28 0.8K
11:56 33.23 33.23 33.23 33.23 0.4K
11:57 33.25 33.25 33.25 33.25 0.6K
12:00 33.19 33.20 33.19 33.20 1.0K
12:06 33.25 33.25 33.21 33.23 1.9K
12:07 33.25 33.25 33.25 33.25 0.8K
12:11 33.29 33.29 33.29 33.29 0.8K
12:13 33.26 33.26 33.26 33.26 0.4K
12:14 33.27 33.27 33.27 33.27 2.0K
12:24 33.33 33.33 33.33 33.33 0.6K
12:28 33.34 33.34 33.33 33.33 0.5K
12:29 33.32 33.32 33.32 33.32 1.2K
12:30 33.31 33.31 33.31 33.31 0.7K
12:32 33.28 33.28 33.28 33.28 1.8K
12:33 33.29 33.29 33.29 33.29 0.4K
12:36 33.28 33.28 33.28 33.28 0.7K
12:37 33.31 33.31 33.31 33.31 1.5K
12:42 33.31 33.31 33.31 33.31 1.2K
12:44 33.30 33.30 33.30 33.30 0.6K
12:47 33.27 33.27 33.27 33.27 0.6K
12:48 33.25 33.25 33.25 33.25 1.4K
12:50 33.26 33.26 33.26 33.26 0.8K
12:53 33.33 33.33 33.33 33.33 1.4K
12:56 33.37 33.37 33.37 33.37 0.5K
12:58 33.37 33.37 33.37 33.37 2.7K
13:01 33.37 33.37 33.37 33.37 1.0K
13:02 33.35 33.35 33.35 33.35 0.4K
13:03 33.37 33.37 33.37 33.37 0.6K
13:05 33.31 33.31 33.31 33.31 0.5K
13:06 33.29 33.29 33.29 33.29 1.1K
13:08 33.29 33.29 33.29 33.29 0.2K
13:10 33.29 33.31 33.29 33.31 1.5K
13:13 33.33 33.37 33.33 33.35 1.6K
13:16 33.32 33.35 33.32 33.35 1.5K
13:17 33.32 33.32 33.32 33.32 1.5K
13:18 33.31 33.31 33.31 33.31 0.6K
13:19 33.29 33.29 33.26 33.26 1.0K
13:22 33.26 33.26 33.26 33.26 1.9K
13:29 33.21 33.21 33.21 33.21 0.2K
13:30 33.18 33.18 33.18 33.18 0.4K
13:31 33.19 33.19 33.19 33.19 0.2K
13:32 33.17 33.17 33.17 33.17 0.2K
13:33 33.16 33.16 33.16 33.16 0.4K
13:35 33.18 33.18 33.18 33.18 0.5K
13:36 33.14 33.18 33.13 33.15 5.4K
13:37 33.14 33.14 33.14 33.14 0.2K
13:38 33.16 33.18 33.16 33.18 0.6K
13:39 33.17 33.19 33.17 33.19 0.8K
13:41 33.20 33.20 33.19 33.19 1.0K
13:42 33.18 33.20 33.18 33.19 0.7K
13:43 33.19 33.21 33.19 33.21 1.4K
13:44 33.19 33.19 33.19 33.19 0.9K
13:46 33.22 33.22 33.18 33.18 0.6K
13:47 33.20 33.20 33.20 33.20 1.5K
13:49 33.24 33.24 33.24 33.24 1.3K
13:51 33.25 33.25 33.25 33.25 0.1K
13:52 33.24 33.25 33.23 33.25 3.7K
13:53 33.27 33.27 33.27 33.27 0.3K
13:54 33.28 33.28 33.28 33.28 1.7K
13:55 33.25 33.27 33.25 33.27 0.7K
13:56 33.28 33.28 33.28 33.28 0.3K
13:57 33.29 33.29 33.29 33.29 0.3K
13:58 33.29 33.29 33.29 33.29 0.3K
13:59 33.28 33.28 33.28 33.28 0.4K
14:00 33.29 33.29 33.29 33.29 3.2K
14:02 33.28 33.28 33.28 33.28 0.3K
14:04 33.28 33.28 33.28 33.28 1.2K
14:06 33.28 33.32 33.28 33.32 4.1K
14:08 33.34 33.39 33.34 33.39 1.3K
14:09 33.37 33.37 33.37 33.37 0.4K
14:10 33.37 33.37 33.37 33.37 0.1K
14:11 33.34 33.37 33.34 33.37 0.3K
14:13 33.37 33.37 33.37 33.37 0.7K
14:15 33.38 33.38 33.38 33.38 0.5K
14:16 33.38 33.38 33.36 33.36 2.1K
14:17 33.39 33.39 33.39 33.39 0.3K
14:18 33.41 33.41 33.41 33.41 0.9K
14:20 33.41 33.41 33.41 33.41 0.3K
14:22 33.41 33.41 33.41 33.41 0.2K
14:23 33.41 33.41 33.41 33.41 0.4K
14:25 33.43 33.43 33.43 33.43 0.2K
14:26 33.43 33.43 33.43 33.43 0.7K
14:27 33.41 33.41 33.41 33.41 1.2K
14:29 33.40 33.40 33.40 33.40 0.6K
14:30 33.41 33.43 33.41 33.43 0.8K
14:31 33.41 33.41 33.41 33.41 0.2K
14:32 33.39 33.39 33.39 33.39 0.4K
14:33 33.41 33.41 33.41 33.41 0.5K
14:34 33.39 33.39 33.37 33.37 2.1K
14:38 33.35 33.35 33.35 33.35 1.7K
14:49 33.36 33.37 33.36 33.37 1.2K
14:52 33.38 33.38 33.36 33.36 0.8K
14:53 33.37 33.37 33.37 33.37 0.2K
14:54 33.35 33.35 33.35 33.35 0.6K
14:55 33.35 33.36 33.35 33.36 1.1K
14:56 33.36 33.36 33.33 33.33 1.3K
14:58 33.30 33.30 33.30 33.30 0.4K
14:59 33.28 33.28 33.28 33.28 0.3K
15:01 33.34 33.34 33.34 33.34 2.5K
15:06 33.37 33.37 33.37 33.37 1.0K
15:07 33.37 33.37 33.37 33.37 1.7K
15:10 33.37 33.37 33.37 33.37 0.8K
15:13 33.37 33.37 33.37 33.37 2.1K
15:14 33.35 33.35 33.35 33.35 1.4K
15:15 33.34 33.34 33.34 33.34 0.3K
15:17 33.33 33.33 33.33 33.33 1.3K
15:20 33.33 33.33 33.33 33.33 0.9K
15:22 33.31 33.31 33.29 33.29 2.0K
15:23 33.29 33.29 33.29 33.29 0.3K
15:24 33.29 33.29 33.29 33.29 1.3K
15:27 33.31 33.31 33.31 33.31 0.2K
15:28 33.29 33.29 33.29 33.29 0.3K
15:29 33.28 33.28 33.25 33.25 2.4K
15:30 33.27 33.27 33.27 33.27 0.8K
15:31 33.26 33.26 33.26 33.26 0.4K
15:32 33.22 33.22 33.22 33.22 3.8K
15:35 33.20 33.20 33.20 33.20 0.8K
15:36 33.18 33.18 33.18 33.18 1.8K
15:37 33.15 33.15 33.15 33.15 0.8K
15:38 33.16 33.16 33.16 33.16 1.5K
15:39 33.15 33.15 33.15 33.15 0.3K
15:40 33.14 33.16 33.14 33.15 4.9K
15:43 33.14 33.14 33.14 33.14 2.9K
15:45 33.13 33.13 33.13 33.13 2.9K
15:47 33.10 33.13 33.10 33.13 1.0K
15:48 33.13 33.13 33.13 33.13 0.5K
15:49 33.13 33.13 33.12 33.12 2.4K
15:50 33.11 33.13 33.11 33.12 5.0K
15:52 33.13 33.13 33.13 33.13 0.7K
15:53 33.14 33.17 33.14 33.17 2.6K
15:54 33.15 33.16 33.14 33.14 3.7K
15:55 33.17 33.17 33.17 33.17 2.5K
15:56 33.19 33.19 33.17 33.17 3.8K
15:57 33.18 33.28 33.18 33.22 12.8K
15:58 33.21 33.22 33.20 33.22 5.8K
15:59 33.24 33.32 33.24 33.32 324.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available