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 31.61 31.61 31.61 31.61 4.9K
09:34 31.15 31.15 31.15 31.15 2.4K
09:35 31.06 31.17 31.04 31.04 1.6K
09:36 31.26 31.26 31.18 31.18 0.3K
09:37 31.38 31.38 31.38 31.38 1.1K
09:49 31.44 31.44 31.44 31.44 0.2K
09:50 31.44 31.44 31.40 31.40 0.7K
09:52 31.39 31.39 31.39 31.39 1.1K
09:54 31.32 31.32 31.32 31.32 0.4K
09:56 31.32 31.32 31.32 31.32 0.2K
09:59 31.32 31.32 31.32 31.32 0.4K
10:01 31.35 31.39 31.35 31.39 1.1K
10:02 31.37 31.37 31.37 31.37 1.8K
10:08 31.25 31.25 31.25 31.25 1.4K
10:14 31.22 31.29 31.22 31.29 0.2K
10:15 31.28 31.29 31.28 31.29 0.5K
10:18 31.32 31.32 31.32 31.32 1.9K
10:22 31.45 31.45 31.45 31.45 0.2K
10:23 31.50 31.54 31.50 31.54 0.6K
10:26 31.44 31.44 31.44 31.44 0.1K
10:27 31.44 31.44 31.44 31.44 0.1K
10:28 31.44 31.46 31.44 31.46 0.3K
10:30 31.51 31.51 31.35 31.35 2.2K
10:31 31.36 31.36 31.36 31.36 0.5K
10:32 31.36 31.39 31.36 31.39 2.0K
10:33 31.36 31.36 31.36 31.36 0.9K
10:38 31.35 31.35 31.35 31.35 0.6K
10:40 31.30 31.30 31.30 31.30 0.1K
10:41 31.34 31.39 31.34 31.39 0.6K
10:43 31.34 31.34 31.34 31.34 0.3K
10:44 31.33 31.48 31.33 31.41 14.1K
10:48 31.53 31.53 31.53 31.53 1.6K
10:49 31.63 31.63 31.63 31.63 0.4K
10:50 31.68 31.68 31.68 31.68 1.1K
10:52 31.74 31.74 31.74 31.74 0.2K
10:53 31.73 31.73 31.73 31.73 0.3K
10:55 31.73 31.73 31.73 31.73 0.3K
10:56 31.72 31.76 31.72 31.76 0.9K
10:57 31.80 31.80 31.80 31.80 0.4K
10:58 31.72 31.72 31.72 31.72 0.3K
10:59 31.80 31.80 31.80 31.80 0.2K
11:00 31.68 31.68 31.68 31.68 21.5K
11:01 31.72 31.83 31.72 31.83 17.4K
11:04 31.81 31.81 31.81 31.81 0.3K
11:06 31.80 31.80 31.80 31.80 0.1K
11:07 31.80 31.80 31.80 31.80 0.4K
11:08 31.80 31.80 31.80 31.80 1.1K
11:10 31.89 31.89 31.89 31.89 0.2K
11:11 31.89 31.89 31.89 31.89 1.8K
11:13 31.86 31.86 31.86 31.86 0.6K
11:16 31.87 31.87 31.87 31.87 0.5K
11:17 31.87 31.87 31.87 31.87 0.2K
11:18 31.83 31.83 31.83 31.83 1.3K
11:21 31.83 31.83 31.81 31.81 1.0K
11:24 31.83 31.88 31.83 31.88 1.2K
11:27 31.97 31.97 31.91 31.91 0.9K
11:31 31.95 31.95 31.95 31.95 1.3K
11:32 31.91 31.91 31.91 31.91 1.1K
11:33 31.92 31.92 31.92 31.92 0.1K
11:35 31.88 31.88 31.88 31.88 0.8K
11:38 31.86 31.86 31.83 31.83 2.2K
11:39 31.85 31.85 31.85 31.85 0.9K
11:40 31.91 31.91 31.91 31.91 0.8K
11:44 31.87 31.87 31.87 31.87 0.2K
11:45 31.87 31.87 31.87 31.87 0.1K
11:46 31.89 31.89 31.89 31.89 0.5K
11:47 31.88 31.88 31.88 31.88 0.2K
11:49 31.85 31.85 31.85 31.85 1.9K
11:51 31.82 31.82 31.82 31.82 0.3K
11:52 31.82 31.82 31.82 31.82 0.2K
11:53 31.80 31.80 31.80 31.80 0.4K
11:54 31.78 31.78 31.78 31.78 0.7K
11:55 31.75 31.75 31.75 31.75 0.6K
11:56 31.78 31.78 31.78 31.78 0.4K
11:57 31.75 31.75 31.75 31.75 2.1K
12:02 31.62 31.62 31.62 31.62 0.8K
12:04 31.62 31.62 31.62 31.62 0.1K
12:06 31.64 31.64 31.59 31.59 1.8K
12:07 31.56 31.56 31.56 31.56 0.1K
12:08 31.55 31.55 31.55 31.55 2.9K
12:13 31.50 31.50 31.50 31.50 1.2K
12:16 31.45 31.45 31.45 31.45 0.9K
12:19 31.50 31.50 31.48 31.48 0.8K
12:21 31.46 31.46 31.44 31.44 1.8K
12:25 31.42 31.56 31.42 31.56 24.8K
12:26 31.58 31.58 31.58 31.58 1.2K
12:27 31.57 31.57 31.57 31.57 0.2K
12:29 31.55 31.55 31.55 31.55 0.5K
12:31 31.55 31.55 31.55 31.55 0.4K
12:36 31.51 31.51 31.51 31.51 0.1K
12:37 31.50 31.50 31.50 31.50 0.5K
12:38 31.51 31.51 31.51 31.51 0.2K
12:40 31.54 31.54 31.54 31.54 0.3K
12:41 31.54 31.54 31.54 31.54 0.6K
12:43 31.56 31.56 31.56 31.56 0.2K
12:45 31.56 31.56 31.56 31.56 1.2K
12:49 31.55 31.55 31.55 31.55 0.1K
12:50 31.55 31.55 31.55 31.55 0.4K
12:51 31.55 31.55 31.55 31.55 0.1K
12:52 31.57 31.57 31.56 31.56 1.3K
12:56 31.54 31.54 31.54 31.54 0.8K
12:57 31.54 31.60 31.53 31.60 4.3K
13:00 31.53 31.53 31.53 31.53 0.8K
13:01 31.51 31.51 31.51 31.51 0.8K
13:03 31.49 31.49 31.49 31.49 0.1K
13:04 31.53 31.53 31.53 31.53 1.0K
13:06 31.47 31.47 31.47 31.47 0.1K
13:07 31.47 31.47 31.47 31.47 0.8K
13:10 31.52 31.52 31.52 31.52 2.7K
13:18 31.52 31.52 31.52 31.52 1.3K
13:20 31.56 31.56 31.56 31.56 0.5K
13:22 31.58 31.58 31.58 31.58 0.5K
13:24 31.57 31.57 31.57 31.57 0.3K
13:25 31.57 31.57 31.57 31.57 2.0K
13:27 31.61 31.61 31.61 31.61 0.7K
13:28 31.63 31.63 31.63 31.63 0.3K
13:29 31.64 31.64 31.64 31.64 0.6K
13:32 31.64 31.66 31.64 31.66 3.0K
13:35 31.65 31.65 31.65 31.65 0.2K
13:36 31.63 31.63 31.63 31.63 0.1K
13:37 31.66 31.66 31.63 31.63 2.1K
13:39 31.66 31.66 31.66 31.66 0.7K
13:44 31.69 31.69 31.69 31.69 0.5K
13:45 31.76 31.76 31.76 31.76 1.3K
13:49 31.73 31.74 31.70 31.70 2.3K
13:50 31.70 31.71 31.70 31.71 1.1K
13:52 31.70 31.70 31.70 31.70 0.4K
13:53 31.70 31.70 31.70 31.70 0.7K
13:56 31.69 31.69 31.69 31.69 0.4K
13:57 31.69 31.69 31.69 31.69 0.2K
13:59 31.66 31.66 31.66 31.66 1.0K
14:00 31.71 31.71 31.71 31.71 2.1K
14:07 31.74 31.74 31.72 31.72 1.4K
14:09 31.77 31.78 31.77 31.78 1.4K
14:11 31.78 31.78 31.78 31.78 0.4K
14:12 31.78 31.78 31.78 31.78 0.4K
14:13 31.75 31.75 31.73 31.73 2.2K
14:14 31.71 31.71 31.71 31.71 1.3K
14:18 31.72 31.72 31.72 31.72 1.7K
14:20 31.69 31.69 31.69 31.69 1.2K
14:28 31.67 31.67 31.65 31.65 2.4K
14:29 31.62 31.62 31.62 31.62 0.4K
14:31 31.63 31.63 31.63 31.63 1.3K
14:33 31.63 31.63 31.63 31.63 0.2K
14:34 31.63 31.63 31.63 31.63 0.5K
14:35 31.63 31.63 31.63 31.63 1.7K
14:36 31.63 31.63 31.63 31.63 0.2K
14:37 31.61 31.61 31.61 31.61 0.1K
14:38 31.61 31.63 31.61 31.63 0.3K
14:39 31.65 31.66 31.65 31.66 2.4K
14:41 31.63 31.63 31.63 31.63 0.9K
14:44 31.64 31.64 31.64 31.64 1.0K
14:47 31.63 31.63 31.63 31.63 0.2K
14:48 31.64 31.64 31.64 31.64 0.3K
14:49 31.65 31.65 31.65 31.65 1.5K
14:51 31.66 31.66 31.66 31.66 1.2K
14:54 31.67 31.67 31.67 31.67 0.4K
14:55 31.65 31.65 31.65 31.65 0.4K
14:56 31.67 31.67 31.67 31.67 0.7K
14:57 31.65 31.67 31.65 31.67 0.7K
14:59 31.66 31.67 31.66 31.67 0.8K
15:00 31.66 31.66 31.66 31.66 0.5K
15:02 31.67 31.67 31.67 31.67 2.2K
15:05 31.67 31.67 31.67 31.67 2.1K
15:06 31.62 31.62 31.62 31.62 1.7K
15:10 31.63 31.65 31.63 31.65 2.1K
15:11 31.61 31.65 31.61 31.65 0.2K
15:12 31.65 31.65 31.65 31.65 0.5K
15:14 31.65 31.65 31.61 31.64 0.8K
15:15 31.57 31.61 31.57 31.57 2.6K
15:16 31.54 31.54 31.54 31.54 0.8K
15:17 31.57 31.57 31.57 31.57 0.8K
15:19 31.54 31.54 31.54 31.54 0.4K
15:20 31.56 31.56 31.56 31.56 0.9K
15:21 31.54 31.56 31.50 31.50 9.2K
15:24 31.50 31.50 31.44 31.44 12.9K
15:25 31.44 31.44 31.44 31.44 0.5K
15:27 31.47 31.50 31.44 31.44 4.5K
15:28 31.44 31.44 31.44 31.44 0.2K
15:29 31.48 31.48 31.48 31.48 1.1K
15:30 31.51 31.51 31.51 31.51 3.1K
15:31 31.55 31.55 31.55 31.55 14.1K
15:32 31.58 31.58 31.50 31.50 3.1K
15:34 31.50 31.57 31.50 31.57 11.1K
15:35 31.63 31.63 31.63 31.63 2.8K
15:36 31.61 31.67 31.61 31.67 5.3K
15:37 31.68 31.68 31.68 31.68 0.7K
15:38 31.63 31.69 31.63 31.68 1.3K
15:39 31.68 31.68 31.68 31.68 0.9K
15:40 31.69 31.69 31.65 31.68 10.1K
15:41 31.70 31.75 31.69 31.75 16.7K
15:43 31.70 31.70 31.70 31.70 1.2K
15:44 31.73 31.73 31.70 31.70 1.7K
15:45 31.73 31.75 31.73 31.75 13.3K
15:46 31.76 31.76 31.76 31.76 0.5K
15:47 31.76 31.76 31.72 31.72 5.6K
15:48 31.76 31.76 31.76 31.76 1.2K
15:49 31.76 31.76 31.73 31.73 3.7K
15:50 31.69 31.75 31.68 31.74 28.9K
15:51 31.74 31.76 31.74 31.76 7.5K
15:52 31.77 31.82 31.77 31.78 6.9K
15:53 31.78 31.78 31.76 31.76 2.7K
15:54 31.73 31.74 31.68 31.68 6.6K
15:55 31.70 31.76 31.69 31.72 8.4K
15:56 31.73 31.74 31.72 31.74 10.2K
15:57 31.75 31.75 31.70 31.70 8.5K
15:58 31.71 31.76 31.71 31.74 11.8K
15:59 31.74 31.80 31.73 31.80 165.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available