Universal Technical Institute

UTI
🏛️ usa →
31.46
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.47 31.48 31.47 31.48 8.2K
09:32 31.44 31.44 31.44 31.44 0.8K
09:36 31.25 31.25 31.25 31.25 2.8K
09:37 31.41 31.41 31.41 31.41 2.7K
09:39 31.31 31.31 31.31 31.31 0.3K
09:40 31.27 31.29 31.27 31.29 1.6K
09:43 31.23 31.23 31.23 31.23 0.8K
09:45 31.15 31.15 31.15 31.15 0.8K
09:46 31.06 31.11 31.06 31.11 1.0K
09:47 31.10 31.11 31.10 31.11 1.2K
09:48 31.06 31.06 31.02 31.02 1.0K
09:49 31.04 31.04 31.04 31.04 0.5K
09:50 31.19 31.28 31.19 31.27 3.1K
09:51 31.30 31.31 31.30 31.31 5.6K
09:52 31.32 31.32 31.32 31.32 0.4K
09:53 31.33 31.33 31.31 31.31 5.2K
09:54 31.31 31.45 31.31 31.43 3.6K
09:55 31.45 31.48 31.45 31.48 0.8K
09:56 31.49 31.49 31.49 31.49 2.3K
09:57 31.41 31.46 31.41 31.46 10.7K
09:58 31.45 31.45 31.45 31.45 0.2K
09:59 31.44 31.44 31.44 31.44 0.3K
10:00 31.48 31.51 31.39 31.39 13.7K
10:01 31.48 31.48 31.48 31.48 1.4K
10:02 31.50 31.50 31.47 31.47 3.4K
10:03 31.42 31.42 31.42 31.42 0.3K
10:05 31.45 31.57 31.45 31.57 6.0K
10:06 31.58 31.62 31.58 31.62 1.1K
10:07 31.60 31.60 31.60 31.60 1.0K
10:08 31.68 31.68 31.68 31.68 1.5K
10:09 31.71 31.73 31.71 31.73 1.0K
10:10 31.70 31.73 31.70 31.73 0.4K
10:11 31.75 31.88 31.75 31.88 2.1K
10:12 31.79 31.79 31.75 31.75 3.4K
10:13 31.70 31.73 31.70 31.73 1.6K
10:14 31.70 31.70 31.65 31.69 1.4K
10:15 31.61 31.68 31.61 31.68 2.0K
10:16 31.75 31.80 31.75 31.80 1.3K
10:17 31.85 31.85 31.81 31.81 0.8K
10:18 31.85 31.88 31.85 31.86 1.4K
10:19 31.88 31.88 31.88 31.88 0.1K
10:20 31.83 31.85 31.83 31.85 2.8K
10:21 31.89 31.92 31.89 31.89 0.5K
10:22 31.89 31.89 31.89 31.89 0.1K
10:23 31.85 31.85 31.84 31.84 1.5K
10:24 31.84 31.84 31.81 31.81 1.0K
10:25 31.83 31.83 31.83 31.83 0.7K
10:26 31.83 31.87 31.83 31.87 0.4K
10:27 31.90 31.90 31.89 31.89 1.1K
10:28 31.92 31.92 31.90 31.90 0.4K
10:29 31.90 31.90 31.90 31.90 1.0K
10:31 31.89 31.89 31.86 31.87 3.7K
10:34 31.95 31.95 31.95 31.95 0.6K
10:35 32.03 32.03 32.03 32.03 2.9K
10:36 31.94 31.99 31.94 31.99 2.5K
10:37 32.00 32.00 32.00 32.00 0.7K
10:38 31.97 31.99 31.97 31.99 0.5K
10:39 31.99 31.99 31.99 31.99 0.2K
10:40 31.99 31.99 31.99 31.99 0.6K
10:41 32.01 32.01 31.99 31.99 1.2K
10:43 31.99 31.99 31.99 31.99 0.2K
10:44 32.04 32.08 32.04 32.06 7.3K
10:46 32.07 32.07 32.05 32.06 1.0K
10:47 32.06 32.06 32.06 32.06 1.3K
10:49 32.06 32.09 32.03 32.07 1.9K
10:50 32.02 32.15 32.02 32.15 13.2K
10:52 32.21 32.21 32.21 32.21 1.2K
10:53 32.25 32.25 32.25 32.25 2.7K
10:54 32.30 32.30 32.29 32.29 1.3K
10:55 32.28 32.28 32.28 32.28 0.8K
10:56 32.29 32.29 32.29 32.29 0.3K
10:57 32.29 32.32 32.29 32.32 1.9K
10:59 32.29 32.29 32.29 32.29 2.1K
11:00 32.33 32.33 32.33 32.33 0.4K
11:01 32.30 32.30 32.24 32.26 9.0K
11:02 32.29 32.29 32.29 32.29 0.5K
11:03 32.29 32.29 32.29 32.29 0.5K
11:05 32.29 32.29 32.29 32.29 2.8K
11:06 32.29 32.29 32.29 32.29 0.4K
11:07 32.29 32.29 32.27 32.27 0.9K
11:08 32.29 32.29 32.28 32.28 3.4K
11:09 32.25 32.25 32.25 32.25 3.1K
11:11 32.27 32.27 32.25 32.25 0.9K
11:12 32.26 32.26 32.24 32.25 3.6K
11:14 32.25 32.31 32.25 32.31 6.6K
11:15 32.34 32.37 32.34 32.37 1.3K
11:16 32.39 32.39 32.39 32.39 1.6K
11:18 32.42 32.50 32.42 32.50 1.0K
11:19 32.49 32.49 32.49 32.49 3.8K
11:20 32.59 32.59 32.52 32.52 3.0K
11:21 32.55 32.55 32.52 32.52 0.8K
11:22 32.51 32.51 32.47 32.47 6.8K
11:23 32.48 32.52 32.48 32.50 6.1K
11:25 32.50 32.50 32.50 32.50 0.6K
11:26 32.50 32.50 32.50 32.50 0.1K
11:27 32.53 32.53 32.50 32.50 1.4K
11:29 32.54 32.54 32.54 32.54 1.9K
11:30 32.56 32.56 32.56 32.56 0.2K
11:31 32.61 32.61 32.61 32.61 0.7K
11:32 32.62 32.62 32.57 32.57 0.6K
11:33 32.61 32.61 32.61 32.61 0.4K
11:34 32.57 32.57 32.57 32.57 0.6K
11:35 32.60 32.60 32.60 32.60 0.9K
11:36 32.59 32.59 32.45 32.45 7.7K
11:38 32.49 32.49 32.47 32.49 0.9K
11:39 32.49 32.49 32.39 32.39 2.4K
11:41 32.36 32.36 32.36 32.36 0.4K
11:42 32.34 32.34 32.32 32.32 2.5K
11:44 32.30 32.30 32.30 32.30 1.1K
11:45 32.30 32.30 32.30 32.30 0.4K
11:47 32.28 32.28 32.28 32.28 0.4K
11:48 32.25 32.25 32.25 32.25 0.8K
11:49 32.24 32.24 32.24 32.25 1.2K
11:52 32.30 32.30 32.28 32.28 2.5K
11:55 32.30 32.30 32.30 32.30 1.0K
11:56 32.29 32.29 32.29 32.29 2.5K
11:57 32.28 32.28 32.28 32.28 1.1K
11:58 32.27 32.29 32.27 32.29 1.1K
12:00 32.30 32.30 32.28 32.28 0.8K
12:01 32.30 32.30 32.30 32.30 2.8K
12:02 32.34 32.34 32.34 32.34 0.3K
12:03 32.31 32.31 32.24 32.24 4.9K
12:06 32.22 32.22 32.22 32.22 0.5K
12:07 32.21 32.21 32.21 32.21 1.2K
12:08 32.22 32.22 32.22 32.22 0.7K
12:09 32.23 32.23 32.21 32.21 2.0K
12:10 32.22 32.22 32.22 32.22 1.9K
12:12 32.24 32.24 32.24 32.24 1.0K
12:13 32.21 32.21 32.21 32.21 0.3K
12:14 32.21 32.23 32.21 32.23 1.4K
12:15 32.22 32.22 32.17 32.17 3.0K
12:16 32.17 32.17 32.17 32.17 0.7K
12:17 32.14 32.14 32.14 32.14 0.7K
12:18 32.14 32.14 32.12 32.12 1.0K
12:19 32.13 32.13 32.13 32.13 1.5K
12:20 32.11 32.11 32.11 32.11 0.8K
12:21 32.16 32.16 32.16 32.16 2.0K
12:22 32.18 32.20 32.18 32.20 1.2K
12:24 32.22 32.22 32.20 32.20 2.7K
12:26 32.20 32.20 32.20 32.20 0.3K
12:27 32.20 32.21 32.20 32.21 4.7K
12:31 32.24 32.24 32.24 32.24 1.6K
12:32 32.28 32.29 32.28 32.29 1.7K
12:33 32.29 32.30 32.29 32.30 0.8K
12:34 32.31 32.31 32.31 32.31 1.4K
12:35 32.32 32.33 32.32 32.33 1.0K
12:36 32.30 32.32 32.30 32.32 0.7K
12:37 32.32 32.32 32.27 32.27 4.7K
12:39 32.35 32.35 32.35 32.35 3.9K
12:40 32.36 32.36 32.36 32.36 1.2K
12:41 32.33 32.33 32.33 32.33 0.7K
12:42 32.33 32.33 32.33 32.33 0.7K
12:43 32.33 32.33 32.33 32.33 1.5K
12:44 32.31 32.31 32.30 32.30 1.3K
12:45 32.28 32.28 32.28 32.28 2.3K
12:46 32.22 32.23 32.21 32.23 2.9K
12:49 32.22 32.22 32.22 32.22 0.8K
12:50 32.26 32.26 32.16 32.16 5.3K
12:51 32.17 32.17 32.17 32.17 2.4K
12:52 32.17 32.18 32.17 32.18 3.8K
12:53 32.17 32.17 32.17 32.17 1.1K
12:54 32.18 32.19 32.18 32.18 3.9K
12:55 32.18 32.26 32.18 32.24 4.2K
12:56 32.25 32.28 32.23 32.28 6.1K
12:57 32.28 32.29 32.28 32.29 7.0K
12:58 32.27 32.28 32.26 32.28 7.6K
12:59 32.30 32.31 32.26 32.31 10.2K
13:00 32.31 32.31 32.31 32.31 47.0K
15:59 32.30 32.30 32.30 32.30 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available