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 32.02 32.02 32.02 32.02 5.1K
09:33 31.73 31.73 31.73 31.73 1.3K
09:34 31.80 32.09 31.80 31.80 1.5K
09:35 31.42 31.62 31.42 31.62 0.7K
09:36 31.59 31.61 31.59 31.61 0.2K
09:37 31.61 31.61 31.61 31.61 0.2K
09:38 31.61 31.61 31.59 31.59 0.2K
09:39 31.59 31.59 31.59 31.59 0.4K
09:41 31.61 31.61 31.61 31.61 0.2K
09:42 31.93 31.93 31.37 31.37 4.2K
09:44 31.44 31.44 31.44 31.44 0.9K
09:45 31.44 31.44 31.32 31.32 0.6K
09:46 31.44 31.44 31.31 31.31 1.3K
09:47 31.44 31.44 31.31 31.31 3.0K
09:48 31.35 31.35 31.35 31.35 0.4K
09:49 31.46 31.46 31.35 31.35 1.6K
09:52 31.43 31.49 31.43 31.49 1.4K
09:55 31.53 31.53 31.53 31.53 3.0K
09:56 31.47 31.47 31.47 31.47 0.4K
09:58 31.50 31.50 31.50 31.50 0.4K
10:00 31.51 31.51 31.51 31.51 2.8K
10:01 31.57 31.68 31.57 31.68 3.2K
10:02 31.61 31.61 31.61 31.61 0.5K
10:05 31.60 31.73 31.60 31.73 7.0K
10:06 31.72 31.72 31.72 31.72 0.5K
10:07 31.71 31.71 31.71 31.71 0.5K
10:08 31.71 31.71 31.71 31.71 0.4K
10:09 31.71 31.71 31.71 31.71 0.5K
10:11 31.71 31.71 31.70 31.70 0.3K
10:12 31.70 31.72 31.70 31.72 0.4K
10:13 31.70 31.70 31.70 31.70 0.5K
10:14 31.70 31.76 31.70 31.75 2.3K
10:15 31.71 31.71 31.61 31.61 1.4K
10:16 31.64 31.66 31.64 31.66 2.2K
10:18 31.70 31.70 31.66 31.66 0.6K
10:19 31.61 31.61 31.56 31.56 2.3K
10:21 31.49 31.49 31.49 31.49 0.9K
10:22 31.43 31.43 31.43 31.43 0.3K
10:23 31.44 31.44 31.44 31.44 0.3K
10:24 31.37 31.37 31.33 31.33 1.4K
10:26 31.34 31.34 31.34 31.34 1.7K
10:27 31.34 31.39 31.34 31.39 2.0K
10:28 31.40 31.40 31.40 31.40 0.9K
10:29 31.45 31.48 31.38 31.47 4.3K
10:30 31.45 31.48 31.45 31.48 0.6K
10:31 31.48 31.48 31.44 31.44 2.0K
10:32 31.42 31.42 31.33 31.33 5.5K
10:33 31.29 31.30 31.29 31.30 4.5K
10:34 31.26 31.30 31.26 31.30 2.8K
10:35 31.28 31.32 31.28 31.32 1.3K
10:36 31.36 31.36 31.36 31.36 0.3K
10:37 31.38 31.42 31.38 31.42 1.1K
10:38 31.42 31.42 31.38 31.38 0.6K
10:39 31.39 31.39 31.27 31.27 2.1K
10:41 31.29 31.35 31.29 31.35 1.7K
10:43 31.20 31.23 31.20 31.23 1.1K
10:45 31.24 31.25 31.22 31.25 3.0K
10:47 31.30 31.30 31.30 31.30 0.1K
10:48 31.33 31.33 31.33 31.33 1.0K
10:49 31.33 31.33 31.32 31.32 1.2K
10:52 31.20 31.20 31.20 31.20 0.8K
10:53 31.16 31.18 31.16 31.18 1.5K
10:54 31.18 31.21 31.18 31.21 2.6K
10:55 31.18 31.18 31.17 31.17 1.0K
10:56 31.22 31.25 31.22 31.25 2.8K
10:58 31.31 31.31 31.31 31.31 0.4K
10:59 31.31 31.31 31.31 31.31 0.7K
11:01 31.24 31.25 31.24 31.25 1.6K
11:03 31.26 31.27 31.23 31.27 1.3K
11:04 31.30 31.30 31.25 31.25 2.2K
11:06 31.27 31.27 31.11 31.11 7.9K
11:07 31.13 31.13 31.02 31.02 4.1K
11:08 31.06 31.06 31.04 31.04 0.5K
11:09 31.04 31.08 31.04 31.08 0.7K
11:10 31.14 31.14 31.14 31.14 0.5K
11:11 31.11 31.11 31.11 31.11 0.3K
11:12 31.08 31.08 31.08 31.08 1.0K
11:14 31.04 31.04 31.04 31.04 0.7K
11:15 31.04 31.13 31.04 31.11 11.6K
11:16 31.11 31.12 31.11 31.11 0.8K
11:17 31.11 31.11 31.11 31.11 0.5K
11:18 31.12 31.21 31.12 31.21 2.3K
11:19 31.21 31.21 31.21 31.21 0.5K
11:20 31.13 31.13 31.13 31.13 0.2K
11:21 31.29 31.33 31.29 31.33 3.6K
11:22 31.31 31.31 31.31 31.31 0.4K
11:23 31.35 31.35 31.35 31.35 0.6K
11:25 31.31 31.38 31.31 31.38 1.3K
11:26 31.40 31.45 31.39 31.43 2.1K
11:28 31.39 31.41 31.39 31.41 1.0K
11:29 31.38 31.41 31.38 31.41 1.1K
11:30 31.39 31.39 31.39 31.39 0.2K
11:31 31.34 31.39 31.34 31.34 0.7K
11:32 31.35 31.35 31.35 31.35 0.2K
11:33 31.39 31.39 31.39 31.39 1.6K
11:34 31.38 31.38 31.38 31.38 0.6K
11:37 31.37 31.40 31.34 31.37 1.1K
11:38 31.34 31.35 31.34 31.35 0.8K
11:39 31.34 31.37 31.34 31.37 2.5K
11:40 31.31 31.31 31.31 31.31 0.3K
11:42 31.36 31.36 31.36 31.36 0.9K
11:43 31.41 31.41 31.36 31.36 0.5K
11:44 31.32 31.32 31.29 31.32 1.4K
11:45 31.32 31.32 31.32 31.32 0.2K
11:46 31.32 31.33 31.32 31.33 1.0K
11:48 31.33 31.37 31.33 31.33 0.4K
11:49 31.32 31.37 31.32 31.37 2.1K
11:55 31.37 31.37 31.37 31.37 1.1K
11:57 31.38 31.38 31.35 31.35 9.0K
11:58 31.34 31.34 31.33 31.33 3.3K
11:59 31.33 31.33 31.33 31.33 0.3K
12:00 31.36 31.36 31.36 31.36 2.4K
12:02 31.38 31.38 31.38 31.38 1.7K
12:03 31.43 31.43 31.43 31.43 0.2K
12:04 31.45 31.45 31.45 31.45 0.5K
12:07 31.42 31.42 31.42 31.42 0.6K
12:08 31.42 31.42 31.42 31.42 0.6K
12:10 31.40 31.42 31.40 31.42 0.8K
12:11 31.42 31.42 31.42 31.42 0.3K
12:12 31.42 31.42 31.42 31.42 0.3K
12:13 31.42 31.42 31.41 31.41 1.0K
12:14 31.41 31.42 31.41 31.42 2.6K
12:15 31.39 31.42 31.39 31.42 0.6K
12:18 31.42 31.42 31.42 31.42 0.7K
12:19 31.41 31.41 31.41 31.41 0.5K
12:21 31.36 31.36 31.34 31.34 1.0K
12:22 31.34 31.34 31.33 31.33 0.7K
12:23 31.32 31.38 31.32 31.35 5.2K
12:28 31.38 31.38 31.38 31.38 0.6K
12:31 31.41 31.41 31.38 31.38 1.4K
12:32 31.33 31.33 31.33 31.33 0.8K
12:33 31.35 31.35 31.35 31.35 1.1K
12:34 31.35 31.37 31.35 31.37 1.3K
12:35 31.30 31.30 31.30 31.30 1.7K
12:36 31.29 31.40 31.27 31.40 7.0K
12:37 31.40 31.40 31.40 31.40 1.7K
12:38 31.41 31.50 31.41 31.50 1.6K
12:39 31.51 31.51 31.50 31.50 0.4K
12:40 31.50 31.50 31.50 31.50 0.7K
12:42 31.50 31.50 31.50 31.50 0.2K
12:43 31.47 31.50 31.47 31.50 1.1K
12:48 31.50 31.50 31.50 31.50 0.2K
12:49 31.45 31.45 31.45 31.45 1.2K
12:50 31.42 31.42 31.42 31.42 0.9K
12:51 31.45 31.45 31.45 31.45 1.3K
12:52 31.45 31.45 31.45 31.45 0.5K
12:53 31.44 31.44 31.44 31.44 0.2K
12:55 31.44 31.44 31.44 31.44 0.7K
12:57 31.47 31.47 31.47 31.47 1.4K
12:58 31.44 31.44 31.43 31.43 1.4K
12:59 31.43 31.43 31.43 31.43 1.1K
13:00 31.44 31.48 31.44 31.48 5.7K
13:01 31.50 31.50 31.50 31.50 1.0K
13:03 31.53 31.53 31.53 31.53 0.4K
13:04 31.53 31.53 31.53 31.53 0.4K
13:05 31.53 31.53 31.53 31.53 1.4K
13:09 31.56 31.56 31.56 31.56 2.1K
13:11 31.62 31.62 31.62 31.62 1.0K
13:12 31.61 31.61 31.58 31.58 1.0K
13:13 31.60 31.62 31.60 31.62 0.3K
13:14 31.63 31.63 31.63 31.63 0.5K
13:16 31.63 31.63 31.58 31.58 0.8K
13:17 31.58 31.58 31.58 31.58 0.3K
13:18 31.58 31.58 31.58 31.58 0.2K
13:19 31.58 31.58 31.58 31.58 0.5K
13:20 31.58 31.58 31.56 31.56 1.5K
13:22 31.52 31.52 31.51 31.51 1.2K
13:23 31.54 31.56 31.54 31.56 1.4K
13:24 31.61 31.61 31.61 31.61 0.4K
13:26 31.58 31.58 31.58 31.58 0.3K
13:27 31.58 31.58 31.58 31.58 0.3K
13:28 31.62 31.63 31.62 31.63 1.5K
13:29 31.63 31.63 31.63 31.63 0.4K
13:33 31.63 31.63 31.63 31.63 0.4K
13:36 31.57 31.57 31.57 31.57 0.4K
13:39 31.64 31.71 31.64 31.71 4.7K
13:41 31.69 31.69 31.69 31.69 0.5K
13:43 31.66 31.66 31.66 31.66 0.7K
13:44 31.69 31.69 31.69 31.69 2.2K
13:45 31.72 31.72 31.72 31.72 0.9K
13:50 31.73 31.73 31.73 31.73 0.2K
13:52 31.73 31.73 31.73 31.73 6.8K
13:54 31.75 31.75 31.74 31.75 18.0K
13:55 31.75 31.75 31.68 31.68 2.1K
13:56 31.65 31.65 31.65 31.65 8.1K
13:57 31.60 31.60 31.60 31.60 1.1K
13:58 31.60 31.60 31.60 31.60 5.2K
14:02 31.43 31.43 31.43 31.43 2.1K
14:03 31.40 31.40 31.40 31.40 4.3K
14:05 31.44 31.48 31.44 31.48 1.7K
14:07 31.46 31.46 31.46 31.46 0.4K
14:08 31.45 31.49 31.45 31.49 0.5K
14:09 31.41 31.41 31.41 31.41 0.2K
14:10 31.41 31.41 31.41 31.41 0.3K
14:11 31.39 31.39 31.39 31.39 0.2K
14:12 31.35 31.35 31.35 31.35 0.4K
14:13 31.33 31.33 31.33 31.33 1.0K
14:15 31.34 31.34 31.34 31.34 1.4K
14:16 31.29 31.30 31.27 31.30 2.6K
14:17 31.28 31.28 31.28 31.28 0.4K
14:19 31.29 31.29 31.26 31.26 0.8K
14:20 31.22 31.22 31.22 31.22 0.5K
14:21 31.17 31.17 31.15 31.15 2.8K
14:23 31.19 31.19 31.19 31.19 0.2K
14:24 31.24 31.25 31.24 31.25 1.3K
14:25 31.15 31.15 31.15 31.15 1.8K
14:28 31.25 31.25 31.25 31.25 1.1K
14:29 31.23 31.23 31.23 31.23 0.2K
14:30 31.24 31.24 31.24 31.24 0.2K
14:31 31.24 31.24 31.24 31.24 0.2K
14:32 31.31 31.31 31.31 31.31 2.0K
14:33 31.31 31.31 31.31 31.31 0.3K
14:34 31.34 31.34 31.34 31.34 0.3K
14:35 31.35 31.35 31.35 31.35 1.6K
14:36 31.33 31.33 31.33 31.33 0.1K
14:37 31.33 31.33 31.33 31.33 0.3K
14:38 31.30 31.30 31.30 31.30 0.2K
14:39 31.34 31.35 31.31 31.35 0.6K
14:40 31.34 31.34 31.34 31.34 0.3K
14:41 31.31 31.31 31.27 31.27 3.7K
14:44 31.27 31.27 31.27 31.27 0.7K
14:45 31.24 31.27 31.24 31.27 0.8K
14:46 31.32 31.32 31.32 31.32 1.8K
14:47 31.33 31.33 31.33 31.33 0.3K
14:48 31.31 31.31 31.31 31.31 0.2K
14:50 31.30 31.31 31.30 31.31 0.5K
14:51 31.30 31.30 31.30 31.30 0.2K
14:53 31.30 31.30 31.30 31.30 1.7K
14:55 31.29 31.29 31.29 31.29 0.8K
14:57 31.29 31.31 31.29 31.31 0.3K
14:58 31.29 31.29 31.29 31.29 2.1K
14:59 31.29 31.29 31.28 31.28 0.8K
15:00 31.27 31.27 31.27 31.27 0.7K
15:02 31.28 31.28 31.28 31.28 0.5K
15:03 31.28 31.28 31.14 31.14 6.9K
15:04 31.18 31.21 31.18 31.21 4.2K
15:05 31.23 31.23 31.23 31.23 0.2K
15:06 31.24 31.24 31.24 31.24 7.1K
15:07 31.26 31.26 31.26 31.26 0.2K
15:08 31.26 31.26 31.26 31.26 0.4K
15:09 31.26 31.26 31.26 31.26 0.7K
15:10 31.31 31.34 31.31 31.34 1.3K
15:11 31.32 31.32 31.32 31.32 0.4K
15:12 31.35 31.35 31.33 31.35 1.8K
15:16 31.38 31.38 31.38 31.38 1.4K
15:17 31.43 31.43 31.43 31.43 0.1K
15:18 31.46 31.51 31.46 31.51 1.7K
15:19 31.51 31.51 31.51 31.51 0.2K
15:20 31.51 31.51 31.51 31.51 0.1K
15:21 31.52 31.52 31.51 31.51 0.6K
15:22 31.52 31.52 31.50 31.50 0.6K
15:23 31.52 31.52 31.52 31.52 1.4K
15:24 31.47 31.47 31.44 31.44 4.0K
15:25 31.46 31.46 31.46 31.46 1.7K
15:26 31.46 31.46 31.46 31.46 0.4K
15:27 31.46 31.46 31.46 31.46 0.4K
15:28 31.46 31.46 31.43 31.43 0.5K
15:29 31.49 31.49 31.49 31.49 2.4K
15:30 31.48 31.48 31.48 31.48 0.4K
15:31 31.48 31.48 31.47 31.47 0.2K
15:32 31.48 31.48 31.48 31.48 0.9K
15:33 31.48 31.48 31.48 31.48 2.8K
15:34 31.48 31.48 31.45 31.45 1.5K
15:35 31.48 31.48 31.45 31.45 2.6K
15:36 31.45 31.46 31.45 31.46 3.2K
15:37 31.47 31.47 31.47 31.47 0.2K
15:38 31.47 31.47 31.47 31.47 0.6K
15:39 31.47 31.47 31.45 31.46 1.6K
15:40 31.45 31.46 31.45 31.46 1.2K
15:41 31.44 31.45 31.44 31.45 1.3K
15:42 31.45 31.46 31.45 31.46 5.4K
15:43 31.48 31.48 31.48 31.48 0.8K
15:44 31.48 31.48 31.48 31.48 0.7K
15:45 31.47 31.47 31.47 31.47 1.6K
15:46 31.50 31.54 31.50 31.54 1.4K
15:47 31.52 31.52 31.46 31.46 3.4K
15:48 31.50 31.50 31.49 31.49 1.9K
15:49 31.49 31.50 31.49 31.50 1.0K
15:50 31.53 31.53 31.52 31.52 1.0K
15:51 31.51 31.53 31.51 31.53 1.9K
15:52 31.52 31.52 31.52 31.52 0.6K
15:53 31.47 31.47 31.47 31.47 4.8K
15:54 31.44 31.45 31.44 31.45 2.8K
15:55 31.44 31.44 31.42 31.42 3.1K
15:56 31.41 31.44 31.39 31.44 7.5K
15:57 31.44 31.45 31.42 31.42 6.6K
15:58 31.47 31.48 31.44 31.48 2.8K
15:59 31.45 31.48 31.45 31.46 135.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available