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 32.14 32.14 32.07 32.07 11.0K
09:32 32.19 32.29 32.19 32.29 2.3K
09:33 32.19 32.29 32.19 32.29 5.7K
09:34 32.18 32.18 32.17 32.18 2.6K
09:35 32.10 32.10 32.07 32.07 5.4K
09:36 32.00 32.00 31.99 31.99 2.7K
09:37 32.00 32.00 31.98 31.98 0.5K
09:38 31.93 31.93 31.93 31.93 0.4K
09:39 32.00 32.00 31.86 31.99 4.5K
09:41 31.84 31.86 31.84 31.86 1.5K
09:42 31.75 31.75 31.75 31.75 0.4K
09:43 31.83 31.91 31.83 31.83 0.9K
09:44 31.86 31.92 31.86 31.92 2.1K
09:45 31.84 31.93 31.84 31.93 4.8K
09:46 31.93 31.95 31.93 31.95 1.3K
09:47 31.91 31.91 31.90 31.90 1.5K
09:48 31.86 31.86 31.86 31.86 1.2K
09:49 31.85 31.85 31.85 31.85 0.3K
09:50 31.86 31.86 31.86 31.86 1.0K
09:51 31.86 31.89 31.86 31.89 0.7K
09:52 31.89 31.97 31.89 31.97 3.0K
09:53 31.96 31.96 31.96 31.96 0.5K
09:54 31.96 31.96 31.93 31.94 2.2K
09:55 31.96 31.96 31.95 31.95 2.0K
09:56 31.95 31.96 31.95 31.96 0.6K
09:57 31.96 32.06 31.96 32.02 1.4K
09:58 32.07 32.07 32.07 32.07 0.9K
09:59 32.07 32.07 32.07 32.07 0.9K
10:00 32.03 32.10 32.02 32.02 0.8K
10:01 31.97 31.97 31.90 31.90 13.3K
10:05 31.61 31.62 31.55 31.55 8.9K
10:06 31.58 31.63 31.57 31.63 1.5K
10:07 31.59 31.61 31.59 31.61 1.0K
10:08 31.64 31.64 31.56 31.56 2.7K
10:09 31.61 31.61 31.57 31.57 1.5K
10:11 31.51 31.61 31.45 31.50 4.9K
10:12 31.46 31.46 31.46 31.46 3.3K
10:13 31.59 31.59 31.52 31.58 4.0K
10:14 31.51 31.57 31.51 31.57 0.6K
10:15 31.51 31.57 31.49 31.53 3.9K
10:16 31.44 31.65 31.44 31.65 3.3K
10:17 31.62 31.67 31.61 31.67 0.6K
10:18 31.61 31.63 31.61 31.63 1.1K
10:19 31.65 31.65 31.62 31.62 0.9K
10:21 31.53 31.53 31.51 31.52 1.2K
10:22 31.51 31.51 31.51 31.51 0.2K
10:23 31.52 31.52 31.46 31.46 1.7K
10:25 31.43 31.43 31.43 31.43 1.6K
10:26 31.44 31.44 31.44 31.44 0.7K
10:28 31.39 31.39 31.29 31.29 4.4K
10:30 31.38 31.40 31.38 31.40 0.4K
10:31 31.39 31.39 31.39 31.39 1.2K
10:32 31.39 31.39 31.39 31.39 0.7K
10:33 31.43 31.43 31.43 31.43 0.5K
10:34 31.41 31.41 31.41 31.41 2.1K
10:36 31.38 31.38 31.38 31.38 0.2K
10:37 31.42 31.42 31.42 31.42 0.3K
10:38 31.46 31.47 31.44 31.44 0.6K
10:39 31.43 31.55 31.43 31.52 1.9K
10:40 31.54 31.54 31.50 31.54 0.6K
10:41 31.54 31.54 31.54 31.54 0.7K
10:42 31.53 31.53 31.50 31.50 1.5K
10:43 31.52 31.55 31.52 31.55 4.0K
10:44 31.56 31.56 31.56 31.56 1.1K
10:45 31.52 31.54 31.52 31.54 0.9K
10:46 31.54 31.54 31.54 31.54 0.5K
10:47 31.57 31.57 31.57 31.57 1.3K
10:48 31.59 31.61 31.51 31.61 1.8K
10:49 31.64 31.67 31.63 31.63 2.0K
10:50 31.60 31.60 31.60 31.60 0.6K
10:51 31.67 31.67 31.61 31.64 2.9K
10:52 31.56 31.59 31.56 31.56 2.2K
10:54 31.45 31.45 31.45 31.45 2.1K
10:56 31.34 31.34 31.30 31.30 2.3K
10:59 31.22 31.22 31.22 31.22 0.5K
11:00 31.16 31.16 31.16 31.16 4.3K
11:01 31.24 31.24 31.21 31.21 0.4K
11:02 31.11 31.11 31.06 31.06 2.4K
11:03 31.07 31.07 31.07 31.07 0.6K
11:04 31.00 31.05 31.00 31.00 8.7K
11:06 30.93 30.95 30.90 30.90 4.0K
11:07 30.86 30.91 30.86 30.89 2.8K
11:08 30.81 30.81 30.77 30.77 6.4K
11:09 30.76 30.76 30.76 30.76 0.8K
11:10 30.64 30.67 30.61 30.67 76.6K
11:11 30.63 30.64 30.57 30.59 3.9K
11:12 30.60 30.61 30.51 30.57 9.4K
11:13 30.58 30.64 30.58 30.59 8.9K
11:14 30.59 30.65 30.58 30.65 6.5K
11:15 30.52 30.54 30.52 30.54 9.1K
11:16 30.54 30.63 30.54 30.63 3.1K
11:17 30.63 30.63 30.63 30.63 0.9K
11:18 30.63 30.63 30.63 30.63 1.3K
11:19 30.63 30.65 30.63 30.65 2.8K
11:20 30.65 30.65 30.65 30.65 0.4K
11:21 30.54 30.58 30.52 30.58 20.2K
11:22 30.50 30.51 30.50 30.51 4.7K
11:23 30.57 30.59 30.48 30.54 5.8K
11:24 30.47 30.56 30.47 30.56 0.7K
11:25 30.56 30.56 30.56 30.56 0.3K
11:26 30.56 30.61 30.52 30.52 4.4K
11:27 30.54 30.55 30.54 30.55 1.5K
11:28 30.54 30.54 30.43 30.43 4.1K
11:29 30.39 30.43 30.33 30.33 3.1K
11:30 30.35 30.39 30.35 30.39 1.8K
11:31 30.44 30.46 30.44 30.46 1.2K
11:32 30.45 30.45 30.43 30.43 1.7K
11:33 30.44 30.44 30.29 30.34 16.7K
11:34 30.34 30.34 30.34 30.34 0.6K
11:35 30.34 30.39 30.34 30.39 1.7K
11:36 30.39 30.39 30.39 30.39 0.9K
11:37 30.39 30.40 30.39 30.39 1.2K
11:38 30.39 30.40 30.39 30.40 1.4K
11:39 30.43 30.43 30.43 30.43 0.7K
11:40 30.45 30.45 30.40 30.40 2.9K
11:42 30.43 30.43 30.28 30.28 6.5K
11:43 30.26 30.26 30.26 30.26 1.9K
11:44 30.18 30.18 30.17 30.17 1.5K
11:45 30.18 30.19 30.18 30.19 1.1K
11:46 30.21 30.21 30.08 30.15 8.4K
11:47 30.16 30.21 30.16 30.21 3.4K
11:48 30.18 30.18 30.18 30.18 0.7K
11:49 30.18 30.19 30.10 30.10 8.9K
11:50 30.11 30.11 30.11 30.11 0.5K
11:51 30.12 30.12 30.12 30.12 0.5K
11:53 30.10 30.15 30.10 30.15 2.4K
11:55 30.10 30.10 30.10 30.10 0.5K
11:56 30.15 30.17 30.15 30.17 13.8K
11:57 30.32 30.32 30.32 30.32 5.3K
11:58 30.26 30.28 30.21 30.26 10.4K
11:59 30.28 30.28 30.26 30.26 1.1K
12:00 30.26 30.26 30.26 30.26 0.2K
12:01 30.26 30.26 30.26 30.26 3.1K
12:03 30.18 30.20 30.13 30.13 3.0K
12:04 30.11 30.19 30.11 30.15 1.7K
12:05 30.15 30.15 30.15 30.15 1.8K
12:08 30.13 30.14 30.13 30.14 2.9K
12:09 30.20 30.20 30.11 30.11 0.6K
12:10 30.18 30.18 30.18 30.18 0.7K
12:11 30.11 30.15 30.11 30.15 1.1K
12:12 30.18 30.24 30.18 30.24 1.7K
12:13 30.24 30.24 30.24 30.24 0.8K
12:14 30.19 30.19 30.19 30.19 0.9K
12:16 30.24 30.24 30.21 30.21 1.1K
12:18 30.47 30.47 30.45 30.45 40.3K
12:19 30.48 30.48 30.48 30.48 21.3K
12:20 30.49 30.49 30.49 30.49 0.3K
12:21 30.40 30.51 30.40 30.51 7.2K
12:23 30.49 30.49 30.49 30.49 1.0K
12:24 30.51 30.51 30.45 30.45 2.4K
12:25 30.40 30.40 30.40 30.40 0.8K
12:26 30.42 30.42 30.42 30.42 0.7K
12:27 30.50 30.52 30.50 30.51 1.9K
12:28 30.69 30.80 30.69 30.80 4.7K
12:29 30.90 30.90 30.90 30.90 2.5K
12:30 31.07 31.07 31.07 31.07 7.0K
12:31 31.01 31.08 31.00 31.08 3.7K
12:33 31.08 31.08 31.08 31.08 0.8K
12:34 31.11 31.19 31.11 31.19 1.0K
12:35 31.19 31.19 31.19 31.19 2.2K
12:37 31.25 31.25 31.24 31.24 0.7K
12:38 31.24 31.25 31.21 31.25 9.9K
12:39 31.25 31.26 31.06 31.06 7.2K
12:40 31.06 31.20 31.05 31.13 16.9K
12:41 31.14 31.23 31.14 31.15 2.4K
12:42 31.20 31.20 31.17 31.17 3.6K
12:43 31.18 31.18 31.18 31.18 0.4K
12:44 31.21 31.21 31.13 31.13 0.3K
12:45 31.21 31.21 31.20 31.20 2.0K
12:46 31.20 31.22 31.19 31.19 2.2K
12:47 31.19 31.20 31.19 31.20 1.8K
12:48 31.24 31.24 31.15 31.23 1.0K
12:49 31.23 31.28 31.23 31.25 3.9K
12:51 31.24 31.24 31.24 31.24 0.2K
12:52 31.27 31.38 31.25 31.38 5.9K
12:54 31.38 31.38 31.38 31.38 0.6K
12:55 31.40 31.40 31.39 31.39 0.4K
12:56 31.39 31.46 31.35 31.46 8.1K
12:57 31.46 31.46 31.46 31.46 1.0K
12:58 31.46 31.50 31.46 31.50 2.2K
12:59 31.53 31.59 31.53 31.59 2.2K
13:00 31.57 31.60 31.57 31.60 1.6K
13:01 31.60 31.65 31.60 31.65 1.6K
13:02 31.61 31.61 31.43 31.43 11.0K
13:03 31.41 31.41 31.36 31.36 1.8K
13:04 31.34 31.34 31.33 31.33 1.2K
13:05 31.31 31.31 31.25 31.25 0.9K
13:06 31.25 31.25 31.25 31.25 2.2K
13:08 31.29 31.32 31.29 31.32 3.3K
13:09 31.34 31.34 31.34 31.34 0.7K
13:11 31.33 31.33 31.31 31.31 3.1K
13:12 31.29 31.35 31.27 31.35 12.1K
13:13 31.32 31.32 31.32 31.32 0.6K
13:14 31.32 31.38 31.32 31.38 0.8K
13:15 31.32 31.32 31.32 31.32 0.2K
13:16 31.26 31.33 31.26 31.33 0.5K
13:17 31.27 31.33 31.27 31.32 1.0K
13:18 31.32 31.32 31.32 31.32 2.2K
13:19 31.43 31.43 31.43 31.43 0.2K
13:20 31.41 31.42 31.41 31.42 1.0K
13:21 31.45 31.46 31.45 31.46 2.9K
13:23 31.52 31.52 31.52 31.52 1.2K
13:25 31.53 31.53 31.53 31.53 0.5K
13:26 31.53 31.54 31.53 31.54 0.6K
13:27 31.53 31.53 31.53 31.53 1.3K
13:29 31.54 31.54 31.51 31.51 0.4K
13:30 31.53 31.65 31.53 31.65 3.1K
13:31 31.66 31.72 31.66 31.72 3.5K
13:32 31.72 31.72 31.72 31.72 0.3K
13:33 31.72 31.72 31.72 31.72 1.1K
13:34 31.78 31.78 31.74 31.74 12.7K
13:35 31.74 31.74 31.74 31.74 1.4K
13:36 31.73 31.74 31.73 31.74 0.4K
13:37 31.76 31.76 31.71 31.76 2.9K
13:38 31.74 31.74 31.70 31.73 3.2K
13:39 31.73 31.73 31.70 31.73 1.0K
13:40 31.76 31.78 31.76 31.78 1.4K
13:41 31.78 31.78 31.74 31.74 0.3K
13:42 31.78 31.80 31.78 31.80 1.4K
13:43 31.80 31.80 31.80 31.80 0.4K
13:44 31.80 31.80 31.78 31.78 1.0K
13:45 31.78 31.78 31.78 31.78 0.5K
13:46 31.79 31.79 31.79 31.79 1.0K
13:47 31.79 31.81 31.77 31.80 5.6K
13:48 31.81 31.81 31.77 31.77 8.3K
13:50 31.77 31.80 31.77 31.80 0.7K
13:51 31.78 31.80 31.77 31.77 2.8K
13:52 31.80 31.80 31.79 31.79 0.4K
13:53 31.82 31.82 31.82 31.82 1.3K
13:54 31.81 31.81 31.81 31.81 2.5K
13:55 31.80 31.80 31.77 31.77 6.4K
13:56 31.77 31.77 31.76 31.76 2.3K
13:57 31.76 31.76 31.76 31.76 0.6K
13:58 31.76 31.79 31.74 31.74 0.9K
13:59 31.79 31.79 31.75 31.75 0.5K
14:00 31.75 31.88 31.75 31.88 9.1K
14:01 31.90 31.90 31.88 31.88 2.1K
14:02 31.91 31.91 31.91 31.91 0.4K
14:03 31.90 31.90 31.90 31.90 1.2K
14:04 31.90 31.92 31.90 31.92 0.4K
14:05 31.90 31.90 31.90 31.90 1.2K
14:06 31.90 31.90 31.88 31.89 4.3K
14:07 31.88 31.88 31.85 31.88 1.0K
14:08 31.85 31.88 31.85 31.88 0.5K
14:09 31.88 31.91 31.88 31.88 2.9K
14:10 31.97 31.97 31.97 31.97 0.7K
14:11 31.97 31.97 31.97 31.97 0.5K
14:12 31.98 31.98 31.98 31.98 0.9K
14:13 31.97 31.98 31.95 31.95 3.8K
14:14 31.94 31.94 31.94 31.94 1.2K
14:15 31.95 31.95 31.87 31.87 6.8K
14:16 31.87 31.87 31.84 31.87 7.6K
14:17 31.87 31.87 31.85 31.85 1.9K
14:18 31.85 31.85 31.83 31.83 0.8K
14:19 31.84 31.84 31.84 31.84 0.9K
14:20 31.84 31.87 31.84 31.84 0.8K
14:21 31.84 31.84 31.84 31.84 0.4K
14:22 31.85 31.85 31.81 31.81 3.6K
14:23 31.80 31.82 31.80 31.80 0.7K
14:24 31.80 31.80 31.80 31.80 0.8K
14:25 31.80 31.81 31.79 31.80 2.5K
14:26 31.77 31.78 31.77 31.78 1.8K
14:27 31.75 31.75 31.74 31.74 4.4K
14:28 31.75 31.77 31.75 31.77 2.6K
14:29 31.77 31.77 31.75 31.75 0.4K
14:30 31.77 31.78 31.77 31.78 4.5K
14:31 31.80 31.80 31.79 31.79 1.0K
14:33 31.76 31.76 31.74 31.74 4.1K
14:34 31.74 31.74 31.73 31.73 3.0K
14:35 31.74 31.75 31.73 31.75 2.6K
14:36 31.78 31.78 31.78 31.78 0.8K
14:38 31.79 31.85 31.79 31.83 3.1K
14:39 31.84 31.84 31.84 31.84 0.4K
14:40 31.84 31.84 31.84 31.84 0.3K
14:41 31.82 31.89 31.82 31.89 1.9K
14:42 31.92 31.92 31.88 31.88 11.8K
14:43 31.88 31.88 31.81 31.81 10.4K
14:44 31.75 31.75 31.64 31.66 13.9K
14:47 31.65 31.65 31.54 31.54 5.7K
14:49 31.63 31.63 31.63 31.63 3.4K
14:50 31.61 31.64 31.61 31.61 1.0K
14:51 31.64 31.64 31.64 31.64 1.7K
14:52 31.61 31.61 31.61 31.61 0.4K
14:53 31.64 31.64 31.61 31.61 0.9K
14:54 31.61 31.61 31.61 31.61 1.2K
14:55 31.61 31.63 31.61 31.63 2.7K
14:57 31.61 31.61 31.61 31.61 1.2K
14:58 31.60 31.68 31.58 31.68 6.9K
14:59 31.67 31.67 31.67 31.67 2.9K
15:00 31.67 31.67 31.65 31.65 8.1K
15:01 31.65 31.67 31.65 31.67 2.0K
15:02 31.65 31.65 31.65 31.65 0.5K
15:03 31.64 31.67 31.64 31.67 0.3K
15:04 31.64 31.64 31.64 31.64 1.5K
15:05 31.64 31.64 31.64 31.64 0.3K
15:06 31.63 31.66 31.63 31.66 4.9K
15:07 31.69 31.69 31.57 31.57 30.9K
15:08 31.57 31.57 31.57 31.57 3.3K
15:09 31.57 31.57 31.56 31.57 17.3K
15:10 31.57 31.57 31.45 31.49 9.8K
15:12 31.40 31.41 31.40 31.41 1.4K
15:13 31.30 31.34 31.30 31.30 2.3K
15:14 31.37 31.37 31.37 31.37 0.5K
15:15 31.36 31.36 31.28 31.31 1.4K
15:16 31.28 31.39 31.28 31.39 6.1K
15:17 31.41 31.50 31.39 31.50 5.2K
15:18 31.47 31.47 31.47 31.47 0.6K
15:19 31.48 31.52 31.48 31.52 1.8K
15:20 31.51 31.55 31.48 31.55 5.0K
15:21 31.55 31.57 31.55 31.57 1.0K
15:22 31.54 31.62 31.54 31.57 8.5K
15:23 31.57 31.57 31.57 31.57 0.3K
15:24 31.57 31.59 31.57 31.59 1.9K
15:25 31.61 31.63 31.61 31.61 1.6K
15:26 31.61 31.61 31.61 31.61 0.7K
15:27 31.64 31.65 31.64 31.65 3.1K
15:28 31.65 31.65 31.65 31.65 2.4K
15:29 31.64 31.65 31.64 31.65 1.4K
15:30 31.63 31.63 31.59 31.60 6.1K
15:31 31.57 31.61 31.56 31.61 5.0K
15:32 31.65 31.69 31.65 31.69 3.0K
15:33 31.70 31.72 31.70 31.71 1.7K
15:34 31.71 31.71 31.67 31.67 6.7K
15:35 31.67 31.67 31.65 31.65 6.5K
15:36 31.65 31.68 31.65 31.65 4.9K
15:37 31.66 31.66 31.60 31.63 6.9K
15:38 31.68 31.68 31.61 31.61 6.2K
15:39 31.57 31.57 31.54 31.54 2.2K
15:40 31.51 31.63 31.51 31.63 7.0K
15:41 31.67 31.71 31.67 31.70 4.4K
15:42 31.67 31.67 31.63 31.63 7.6K
15:43 31.62 31.65 31.62 31.65 3.2K
15:44 31.63 31.65 31.63 31.63 4.1K
15:45 31.63 31.65 31.62 31.62 1.9K
15:46 31.64 31.64 31.60 31.60 9.4K
15:47 31.59 31.59 31.56 31.58 3.7K
15:48 31.58 31.59 31.56 31.56 3.7K
15:49 31.58 31.58 31.56 31.57 6.8K
15:50 31.57 31.58 31.55 31.55 10.4K
15:51 31.57 31.59 31.56 31.56 8.0K
15:52 31.53 31.57 31.53 31.57 7.3K
15:53 31.57 31.59 31.57 31.59 7.5K
15:54 31.58 31.58 31.53 31.54 12.1K
15:55 31.57 31.57 31.53 31.56 18.4K
15:56 31.53 31.54 31.49 31.52 17.5K
15:57 31.51 31.53 31.50 31.51 17.3K
15:58 31.52 31.57 31.52 31.57 21.4K
15:59 31.56 31.60 31.54 31.60 335.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available