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 33.65 33.65 33.50 33.50 9.6K
09:33 33.66 33.66 33.66 33.66 0.4K
09:34 33.63 33.63 33.63 33.63 0.3K
09:35 33.68 33.80 33.68 33.80 0.9K
09:36 33.65 33.65 33.65 33.65 0.1K
09:37 33.79 33.79 33.79 33.79 0.1K
09:38 33.65 33.65 33.52 33.52 1.6K
09:39 33.79 33.79 33.65 33.65 1.1K
09:40 33.52 33.68 33.52 33.58 1.3K
09:41 33.50 33.50 33.50 33.50 1.9K
09:43 33.34 33.34 33.34 33.34 1.0K
09:44 33.50 33.50 33.48 33.48 2.5K
09:53 33.57 33.57 33.57 33.57 0.2K
09:54 33.49 33.49 33.37 33.37 3.4K
09:55 33.48 33.48 33.48 33.48 0.3K
09:56 33.58 33.58 33.58 33.58 1.2K
09:57 33.62 33.62 33.60 33.60 0.9K
10:01 33.59 33.69 33.51 33.51 2.4K
10:07 33.47 33.47 33.45 33.45 3.1K
10:08 33.45 33.46 33.45 33.46 0.6K
10:09 33.51 33.51 33.51 33.51 0.3K
10:10 33.50 33.50 33.50 33.50 1.4K
10:11 33.47 33.47 33.47 33.47 3.2K
10:12 33.47 33.51 33.47 33.51 2.3K
10:16 33.49 33.49 33.49 33.49 0.4K
10:17 33.47 33.47 33.47 33.47 0.2K
10:18 33.49 33.50 33.45 33.50 5.5K
10:19 33.47 33.47 33.46 33.46 1.7K
10:20 33.47 33.47 33.46 33.46 1.0K
10:21 33.45 33.45 33.43 33.43 1.3K
10:22 33.43 33.43 33.38 33.43 4.1K
10:23 33.30 33.30 33.25 33.28 4.6K
10:24 33.35 33.35 33.35 33.35 0.7K
10:25 33.29 33.29 33.29 33.29 1.0K
10:26 33.25 33.29 33.25 33.29 0.4K
10:27 33.29 33.29 33.24 33.25 2.2K
10:28 33.24 33.24 33.23 33.24 4.7K
10:29 33.15 33.15 33.15 33.15 2.3K
10:30 33.14 33.21 33.14 33.21 4.7K
10:32 33.15 33.27 33.15 33.27 1.2K
10:34 33.15 33.15 33.15 33.15 0.3K
10:35 33.12 33.12 33.12 33.12 0.8K
10:36 33.12 33.12 33.11 33.11 0.6K
10:37 33.10 33.12 33.10 33.12 3.3K
10:38 33.12 33.12 33.06 33.06 6.3K
10:39 33.04 33.04 33.04 33.04 1.0K
10:40 33.04 33.04 32.98 32.98 0.6K
10:41 32.98 33.02 32.98 33.02 3.4K
10:42 32.99 33.03 32.99 33.03 2.6K
10:43 33.04 33.12 33.02 33.12 11.3K
10:44 33.14 33.14 33.14 33.14 4.3K
10:47 32.91 32.91 32.91 32.91 0.3K
10:48 32.91 32.96 32.91 32.96 1.6K
10:49 32.97 32.97 32.97 32.97 1.1K
10:51 33.02 33.02 33.02 33.02 0.3K
10:52 33.01 33.01 33.01 33.01 1.7K
10:55 32.93 32.93 32.93 32.93 0.2K
10:56 32.98 32.98 32.98 32.98 0.3K
10:57 32.97 32.97 32.97 32.97 1.1K
10:58 32.95 32.95 32.95 32.95 2.1K
11:00 33.04 33.04 33.04 33.04 0.4K
11:01 33.01 33.01 33.01 33.01 2.0K
11:06 33.01 33.01 32.94 32.94 2.7K
11:07 32.90 32.90 32.86 32.86 2.1K
11:08 32.84 32.84 32.80 32.82 2.3K
11:09 32.77 32.80 32.77 32.80 3.3K
11:11 32.74 32.74 32.74 32.74 0.8K
11:12 32.78 32.80 32.78 32.80 1.1K
11:13 32.77 32.77 32.77 32.77 0.5K
11:14 32.76 32.76 32.68 32.68 2.6K
11:17 32.68 32.68 32.68 32.68 0.6K
11:18 32.69 32.69 32.69 32.69 0.9K
11:19 32.71 32.71 32.71 32.71 1.7K
11:20 32.75 32.79 32.75 32.79 2.8K
11:21 32.81 32.81 32.81 32.81 0.4K
11:22 32.78 32.78 32.78 32.78 1.1K
11:24 32.75 32.75 32.75 32.75 0.8K
11:27 32.79 32.80 32.78 32.78 2.1K
11:28 32.82 32.86 32.82 32.86 0.9K
11:29 32.89 32.89 32.89 32.89 0.5K
11:30 32.91 32.99 32.91 32.95 0.7K
11:31 32.95 32.95 32.95 32.95 1.7K
11:33 33.00 33.00 32.97 32.97 2.5K
11:34 32.99 32.99 32.99 32.99 0.5K
11:35 32.96 33.03 32.96 33.03 1.4K
11:37 32.95 32.95 32.95 32.95 1.1K
11:38 32.95 32.95 32.95 32.95 0.2K
11:39 32.91 32.94 32.91 32.94 0.6K
11:40 32.95 32.95 32.84 32.84 2.4K
11:42 32.84 32.84 32.84 32.84 1.1K
11:45 32.81 32.81 32.81 32.81 0.5K
11:46 32.72 32.72 32.72 32.72 0.4K
11:47 32.71 32.73 32.71 32.73 1.0K
11:49 32.69 32.69 32.68 32.68 0.9K
11:50 32.68 32.71 32.68 32.71 0.8K
11:51 32.74 32.74 32.74 32.74 1.3K
11:52 32.70 32.70 32.70 32.70 0.4K
11:53 32.73 32.77 32.73 32.77 0.5K
11:56 32.76 32.76 32.76 32.76 0.4K
11:57 32.76 32.76 32.76 32.76 0.4K
11:59 32.80 32.80 32.80 32.80 0.3K
12:01 32.80 32.80 32.80 32.80 1.3K
12:03 32.80 32.80 32.80 32.80 2.7K
12:04 32.79 32.79 32.78 32.78 3.6K
12:06 32.74 32.76 32.74 32.76 0.3K
12:07 32.78 32.83 32.78 32.83 4.8K
12:08 32.85 32.85 32.85 32.85 2.0K
12:10 32.88 32.88 32.88 32.88 0.7K
12:11 32.88 32.92 32.88 32.89 4.4K
12:13 32.96 32.96 32.96 32.96 0.2K
12:14 32.96 32.96 32.96 32.96 0.7K
12:15 32.98 32.98 32.98 32.98 0.3K
12:16 32.99 32.99 32.99 32.99 0.8K
12:17 32.99 32.99 32.99 32.99 0.6K
12:19 32.97 32.97 32.97 32.97 0.4K
12:21 33.00 33.00 33.00 33.00 1.2K
12:23 32.94 32.94 32.94 32.94 1.1K
12:24 32.95 32.96 32.95 32.96 4.7K
12:25 33.01 33.03 33.01 33.03 1.2K
12:26 33.00 33.04 33.00 33.04 1.1K
12:28 33.01 33.01 33.01 33.01 0.3K
12:29 33.04 33.04 32.99 32.99 4.4K
12:30 33.03 33.03 33.03 33.03 0.2K
12:31 33.08 33.15 33.08 33.15 1.5K
12:32 33.14 33.14 33.14 33.14 2.3K
12:33 33.07 33.07 33.07 33.07 0.6K
12:35 33.02 33.02 32.98 32.98 1.4K
12:36 33.06 33.06 32.96 32.96 1.3K
12:37 33.02 33.02 33.02 33.02 7.2K
12:38 33.02 33.02 32.96 33.02 4.5K
12:39 33.02 33.02 32.96 32.96 1.0K
12:40 33.02 33.02 32.96 33.01 0.4K
12:41 33.01 33.01 32.97 32.97 1.0K
12:42 33.01 33.21 33.01 33.16 36.2K
12:43 33.13 33.15 33.13 33.15 0.8K
12:44 33.14 33.14 33.14 33.14 0.2K
12:45 33.11 33.11 33.11 33.11 3.5K
12:46 33.07 33.07 33.07 33.07 1.3K
12:47 33.10 33.10 33.10 33.10 2.0K
12:48 33.15 33.17 33.15 33.17 8.1K
12:49 33.17 33.17 33.17 33.17 0.5K
12:50 33.18 33.23 33.18 33.23 5.9K
12:51 33.25 33.27 33.25 33.27 19.1K
12:52 33.29 33.29 33.27 33.28 5.6K
12:53 33.28 33.28 33.28 33.28 1.1K
12:54 33.29 33.29 33.29 33.29 1.1K
12:55 33.29 33.36 33.29 33.36 3.3K
12:56 33.34 33.34 33.31 33.33 2.8K
12:57 33.30 33.30 33.28 33.28 1.3K
12:58 33.27 33.30 33.24 33.29 8.6K
13:01 33.32 33.32 33.27 33.27 2.6K
13:04 33.28 33.28 33.28 33.28 0.6K
13:05 33.27 33.27 33.25 33.25 3.1K
13:06 33.24 33.25 33.24 33.25 6.8K
13:08 33.20 33.20 33.20 33.20 2.4K
13:09 33.20 33.20 33.18 33.18 1.2K
13:10 33.16 33.16 33.15 33.15 0.6K
13:11 33.14 33.14 33.14 33.14 1.3K
13:12 33.19 33.19 33.19 33.19 1.3K
13:16 33.24 33.24 33.24 33.24 0.8K
13:17 33.23 33.23 33.23 33.23 3.6K
13:24 33.24 33.24 33.24 33.24 1.9K
13:26 33.21 33.21 33.21 33.21 1.7K
13:31 33.22 33.22 33.19 33.19 0.9K
13:32 33.20 33.20 33.20 33.20 0.1K
13:33 33.19 33.19 33.19 33.19 0.8K
13:34 33.20 33.20 33.20 33.20 2.6K
13:39 33.14 33.14 33.14 33.14 0.4K
13:40 33.11 33.12 33.10 33.12 2.9K
13:41 33.13 33.13 33.13 33.13 1.4K
13:43 33.17 33.18 33.17 33.18 1.4K
13:45 33.18 33.18 33.18 33.18 0.2K
13:46 33.18 33.21 33.18 33.21 0.4K
13:47 33.19 33.19 33.19 33.19 0.2K
13:48 33.21 33.21 33.21 33.21 1.0K
13:51 33.30 33.30 33.30 33.30 1.0K
13:52 33.30 33.30 33.28 33.28 1.2K
13:53 33.28 33.28 33.28 33.28 0.7K
13:55 33.28 33.28 33.28 33.28 0.4K
13:58 33.24 33.24 33.24 33.24 2.1K
13:59 33.22 33.22 33.22 33.22 3.7K
14:00 33.18 33.18 33.18 33.18 1.0K
14:01 33.18 33.18 33.18 33.18 0.6K
14:03 33.19 33.19 33.16 33.16 0.8K
14:05 33.16 33.16 33.15 33.15 0.6K
14:07 33.14 33.14 33.14 33.14 0.4K
14:08 33.09 33.10 33.07 33.10 2.4K
14:09 33.12 33.12 33.12 33.12 2.0K
14:10 33.11 33.11 33.11 33.11 0.7K
14:11 33.15 33.16 33.14 33.14 3.5K
14:13 33.16 33.16 33.16 33.16 1.1K
14:15 33.11 33.11 33.11 33.11 0.7K
14:16 33.08 33.08 33.08 33.08 0.7K
14:17 33.07 33.07 33.06 33.06 1.9K
14:20 32.97 32.97 32.97 32.97 0.5K
14:21 32.97 32.97 32.97 32.97 0.7K
14:23 32.97 32.97 32.97 32.97 0.4K
14:24 32.95 32.96 32.95 32.96 2.2K
14:25 32.93 32.93 32.93 32.93 0.6K
14:28 32.95 32.95 32.91 32.91 2.3K
14:30 32.89 32.89 32.89 32.89 0.4K
14:31 32.93 32.93 32.93 32.93 1.3K
14:32 32.93 33.03 32.93 33.03 4.8K
14:35 33.00 33.00 33.00 33.00 28.5K
14:36 32.99 32.99 32.99 32.99 0.1K
14:37 33.05 33.05 33.05 33.05 0.8K
14:38 33.04 33.04 33.04 33.04 4.1K
14:39 32.98 33.03 32.88 32.88 6.1K
14:40 32.96 32.96 32.89 32.96 0.4K
14:41 32.89 32.89 32.89 32.89 0.6K
14:42 32.86 32.86 32.81 32.81 2.1K
14:43 32.86 32.86 32.86 32.86 0.3K
14:44 32.83 32.86 32.83 32.86 0.9K
14:47 32.80 32.80 32.80 32.80 1.3K
14:48 32.85 32.85 32.79 32.79 1.3K
14:49 32.78 32.78 32.78 32.78 0.8K
14:50 32.81 32.81 32.80 32.80 2.5K
14:52 32.81 32.81 32.81 32.81 0.9K
14:54 32.78 32.81 32.78 32.81 1.1K
14:55 32.82 32.82 32.79 32.79 8.4K
14:56 32.77 32.77 32.72 32.72 5.1K
14:57 32.74 32.74 32.74 32.74 5.6K
14:58 32.73 32.73 32.70 32.70 2.0K
14:59 32.66 32.66 32.66 32.66 1.9K
15:00 32.59 32.59 32.42 32.53 19.9K
15:01 32.52 32.52 32.50 32.50 2.3K
15:02 32.38 32.38 32.38 32.38 0.3K
15:03 32.40 32.40 32.39 32.39 2.0K
15:04 32.45 32.45 32.45 32.45 1.7K
15:05 32.46 32.46 32.46 32.46 1.6K
15:07 32.42 32.42 32.42 32.42 0.5K
15:08 32.42 32.42 32.42 32.42 1.0K
15:09 32.43 32.43 32.43 32.43 0.7K
15:10 32.43 32.44 32.43 32.44 0.5K
15:11 32.44 32.44 32.42 32.42 2.0K
15:12 32.43 32.43 32.43 32.43 0.6K
15:13 32.40 32.43 32.40 32.43 1.5K
15:14 32.40 32.42 32.40 32.42 4.0K
15:15 32.53 32.53 32.53 32.53 1.1K
15:16 32.54 32.54 32.54 32.54 5.7K
15:17 32.54 32.54 32.54 32.54 0.4K
15:19 32.55 32.66 32.55 32.66 4.4K
15:20 32.66 32.66 32.63 32.63 0.9K
15:21 32.67 32.67 32.67 32.67 0.4K
15:22 32.68 32.68 32.62 32.62 5.5K
15:24 32.59 32.63 32.59 32.63 5.5K
15:25 32.65 32.65 32.62 32.62 2.1K
15:27 32.61 32.62 32.61 32.62 0.5K
15:28 32.64 32.64 32.62 32.64 1.2K
15:29 32.58 32.58 32.58 32.58 9.4K
15:30 32.56 32.60 32.56 32.60 7.4K
15:31 32.63 32.63 32.60 32.60 1.1K
15:32 32.58 32.59 32.56 32.59 8.5K
15:33 32.59 32.59 32.59 32.59 1.1K
15:34 32.59 32.62 32.59 32.59 3.2K
15:35 32.60 32.60 32.57 32.60 1.8K
15:36 32.60 32.60 32.57 32.57 3.7K
15:37 32.61 32.63 32.61 32.63 2.7K
15:38 32.61 32.61 32.60 32.60 1.4K
15:39 32.60 32.60 32.59 32.59 4.3K
15:40 32.63 32.64 32.63 32.64 1.0K
15:41 32.60 32.60 32.60 32.60 1.3K
15:42 32.60 32.60 32.60 32.60 0.9K
15:43 32.59 32.64 32.59 32.64 4.6K
15:44 32.66 32.66 32.66 32.66 0.5K
15:45 32.67 32.67 32.59 32.59 6.2K
15:46 32.59 32.59 32.59 32.59 1.4K
15:47 32.59 32.65 32.59 32.65 3.3K
15:48 32.64 32.65 32.64 32.65 2.6K
15:49 32.64 32.64 32.64 32.64 3.3K
15:50 32.67 32.70 32.67 32.67 4.2K
15:51 32.68 32.69 32.66 32.67 7.1K
15:52 32.65 32.65 32.61 32.62 8.9K
15:53 32.63 32.66 32.63 32.65 5.0K
15:54 32.64 32.68 32.63 32.68 6.0K
15:55 32.71 32.71 32.62 32.62 6.6K
15:56 32.61 32.61 32.58 32.59 16.8K
15:57 32.60 32.62 32.57 32.57 9.0K
15:58 32.58 32.61 32.56 32.58 24.1K
15:59 32.57 32.63 32.57 32.62 148.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available