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
09:34 31.72 31.72 31.72 31.72 4.9K
09:38 31.82 31.82 31.82 31.82 0.8K
09:45 31.86 31.86 31.86 31.86 1.4K
09:46 31.85 31.85 31.85 31.85 1.0K
09:47 31.86 31.86 31.86 31.86 0.3K
09:50 31.80 31.81 31.80 31.81 0.9K
09:51 31.66 31.66 31.66 31.66 0.5K
09:53 31.88 31.88 31.88 31.88 0.3K
09:54 31.77 31.77 31.77 31.77 1.5K
09:58 31.78 31.78 31.78 31.78 1.2K
09:59 31.64 31.64 31.64 31.64 0.9K
10:00 31.63 31.63 31.63 31.63 0.5K
10:04 31.60 31.60 31.53 31.53 0.6K
10:05 31.59 31.59 31.51 31.51 1.5K
10:06 31.52 31.61 31.52 31.61 1.0K
10:07 31.60 31.60 31.55 31.55 0.6K
10:08 31.55 31.69 31.55 31.69 1.7K
10:10 31.62 31.68 31.62 31.68 4.2K
10:11 31.56 31.56 31.43 31.43 6.1K
10:15 31.47 31.47 31.47 31.47 0.3K
10:16 31.53 31.53 31.53 31.53 0.5K
10:17 31.47 31.54 31.47 31.54 0.8K
10:19 31.52 31.52 31.52 31.52 0.4K
10:20 31.53 31.58 31.53 31.58 0.8K
10:21 31.59 31.59 31.59 31.59 0.6K
10:22 31.54 31.55 31.54 31.55 0.4K
10:23 31.54 31.57 31.54 31.57 1.0K
10:24 31.57 31.57 31.54 31.54 0.6K
10:25 31.54 31.54 31.48 31.48 2.2K
10:26 31.44 31.48 31.44 31.48 0.3K
10:27 31.43 31.47 31.43 31.47 0.5K
10:28 31.42 31.42 31.37 31.37 4.8K
10:29 31.44 31.45 31.40 31.40 1.4K
10:30 31.40 31.40 31.40 31.40 0.8K
10:31 31.44 31.54 31.44 31.54 1.3K
10:33 31.44 31.45 31.44 31.45 0.5K
10:34 31.45 31.45 31.44 31.44 0.7K
10:37 31.49 31.49 31.49 31.49 0.7K
10:39 31.48 31.52 31.48 31.52 4.5K
10:42 31.43 31.43 31.42 31.42 0.6K
10:43 31.42 31.42 31.42 31.42 0.4K
10:44 31.42 31.42 31.42 31.42 0.8K
10:46 31.51 31.51 31.48 31.48 1.2K
10:47 31.57 31.57 31.57 31.57 1.3K
10:48 31.55 31.55 31.55 31.55 0.1K
10:50 31.62 31.63 31.62 31.63 1.2K
10:55 31.65 31.65 31.65 31.65 0.3K
10:56 31.64 31.64 31.64 31.64 0.4K
10:58 31.59 31.59 31.59 31.59 1.2K
10:59 31.62 31.62 31.60 31.60 0.4K
11:00 31.58 31.58 31.57 31.57 1.2K
11:02 31.62 31.62 31.62 31.62 0.3K
11:03 31.59 31.59 31.58 31.58 1.5K
11:06 31.56 31.56 31.55 31.55 0.9K
11:08 31.50 31.50 31.50 31.50 0.7K
11:10 31.49 31.49 31.49 31.49 1.1K
11:14 31.46 31.46 31.46 31.46 1.1K
11:17 31.47 31.47 31.47 31.47 1.3K
11:18 31.47 31.52 31.47 31.52 1.5K
11:19 31.52 31.52 31.52 31.52 0.2K
11:20 31.49 31.49 31.44 31.44 1.4K
11:23 31.43 31.43 31.43 31.43 0.3K
11:24 31.46 31.46 31.46 31.46 1.2K
11:30 31.47 31.47 31.47 31.47 0.5K
11:32 31.52 31.52 31.51 31.51 0.6K
11:33 31.53 31.53 31.53 31.53 0.5K
11:34 31.51 31.56 31.51 31.56 3.3K
11:41 31.54 31.54 31.54 31.54 0.4K
11:42 31.54 31.54 31.54 31.54 0.2K
11:44 31.54 31.54 31.54 31.54 0.3K
11:46 31.56 31.56 31.56 31.56 0.9K
11:47 31.58 31.58 31.58 31.58 0.2K
11:49 31.60 31.67 31.60 31.67 1.4K
11:50 31.68 31.69 31.68 31.69 0.7K
11:51 31.68 31.68 31.68 31.68 0.2K
11:53 31.68 31.68 31.68 31.68 0.3K
11:55 31.65 31.65 31.65 31.65 0.7K
11:59 31.65 31.65 31.65 31.65 0.1K
12:00 31.65 31.65 31.65 31.65 0.8K
12:02 31.65 31.65 31.65 31.65 2.1K
12:08 31.69 31.69 31.69 31.69 1.7K
12:11 31.61 31.61 31.61 31.61 0.6K
12:12 31.59 31.59 31.59 31.59 0.8K
12:13 31.59 31.59 31.59 31.59 1.3K
12:17 31.48 31.48 31.48 31.48 1.4K
12:25 31.43 31.43 31.43 31.43 1.5K
12:26 31.43 31.44 31.43 31.44 0.6K
12:27 31.46 31.46 31.46 31.46 0.6K
12:29 31.50 31.50 31.50 31.50 1.9K
12:30 31.52 31.52 31.52 31.52 0.6K
12:32 31.51 31.51 31.51 31.51 0.6K
12:34 31.49 31.49 31.44 31.44 2.6K
12:38 31.37 31.37 31.37 31.37 0.4K
12:39 31.35 31.35 31.35 31.35 0.5K
12:40 31.31 31.33 31.31 31.33 0.6K
12:41 31.33 31.34 31.33 31.34 1.8K
12:43 31.37 31.37 31.36 31.36 0.7K
12:46 31.41 31.41 31.41 31.41 0.7K
12:47 31.39 31.40 31.39 31.40 0.7K
12:50 31.38 31.38 31.36 31.36 1.0K
12:51 31.38 31.38 31.36 31.36 0.5K
12:53 31.35 31.39 31.35 31.39 1.0K
12:54 31.40 31.40 31.40 31.40 1.0K
12:57 31.45 31.45 31.45 31.45 2.0K
12:59 31.46 31.46 31.46 31.46 0.9K
13:00 31.49 31.49 31.49 31.49 0.2K
13:01 31.50 31.50 31.50 31.50 0.4K
13:03 31.54 31.54 31.54 31.54 1.0K
13:05 31.56 31.56 31.56 31.56 1.9K
13:07 31.53 31.53 31.53 31.53 0.9K
13:08 31.56 31.56 31.55 31.55 0.6K
13:09 31.53 31.54 31.49 31.49 1.9K
13:11 31.52 31.52 31.52 31.52 0.3K
13:12 31.52 31.54 31.52 31.54 0.8K
13:13 31.54 31.54 31.54 31.54 0.7K
13:16 31.52 31.52 31.49 31.49 1.8K
13:18 31.41 31.41 31.41 31.41 0.2K
13:20 31.42 31.42 31.42 31.42 0.5K
13:22 31.42 31.42 31.42 31.42 0.5K
13:23 31.41 31.41 31.41 31.41 0.4K
13:25 31.41 31.41 31.41 31.41 0.7K
13:26 31.39 31.39 31.39 31.39 0.5K
13:28 31.41 31.41 31.41 31.41 0.4K
13:29 31.42 31.43 31.41 31.43 1.7K
13:33 31.43 31.43 31.43 31.43 0.2K
13:34 31.45 31.45 31.45 31.45 0.1K
13:35 31.45 31.45 31.45 31.45 0.3K
13:36 31.45 31.48 31.45 31.48 1.4K
13:37 31.48 31.48 31.48 31.48 0.2K
13:38 31.46 31.46 31.46 31.46 0.3K
13:40 31.47 31.47 31.47 31.47 0.9K
13:41 31.52 31.52 31.52 31.52 0.2K
13:42 31.52 31.62 31.52 31.62 6.6K
13:43 31.62 31.65 31.62 31.63 0.9K
13:44 31.65 31.65 31.65 31.65 0.3K
13:45 31.65 31.65 31.65 31.65 0.6K
13:47 31.63 31.70 31.63 31.70 2.1K
13:48 31.70 31.70 31.67 31.67 1.3K
13:49 31.67 31.67 31.67 31.67 0.5K
13:50 31.73 31.73 31.73 31.73 0.4K
13:51 31.76 31.76 31.76 31.76 0.1K
13:52 31.70 31.70 31.70 31.70 0.4K
13:56 31.70 31.70 31.70 31.70 0.8K
13:58 31.71 31.71 31.71 31.71 1.0K
13:59 31.73 31.73 31.71 31.71 0.5K
14:00 31.73 31.73 31.73 31.73 0.1K
14:01 31.71 31.71 31.70 31.70 0.4K
14:02 31.69 31.69 31.67 31.68 9.1K
14:03 31.64 31.64 31.64 31.64 1.7K
14:04 31.60 31.61 31.60 31.61 0.3K
14:05 31.60 31.60 31.60 31.60 0.8K
14:06 31.59 31.62 31.59 31.62 1.1K
14:09 31.63 31.63 31.63 31.63 1.6K
14:11 31.59 31.60 31.59 31.60 0.2K
14:12 31.62 31.62 31.62 31.62 0.7K
14:14 31.66 31.66 31.66 31.66 1.5K
14:15 31.66 31.66 31.66 31.66 0.5K
14:16 31.63 31.63 31.63 31.63 1.0K
14:18 31.67 31.67 31.67 31.67 0.2K
14:19 31.67 31.67 31.67 31.67 0.3K
14:20 31.65 31.65 31.63 31.63 0.9K
14:21 31.63 31.63 31.63 31.63 0.3K
14:23 31.63 31.63 31.63 31.63 0.1K
14:24 31.66 31.66 31.66 31.66 0.2K
14:25 31.66 31.66 31.66 31.66 0.6K
14:26 31.63 31.63 31.63 31.63 0.3K
14:27 31.65 31.65 31.65 31.65 0.5K
14:30 31.61 31.61 31.60 31.60 6.2K
14:33 31.54 31.54 31.54 31.54 0.9K
14:35 31.51 31.52 31.51 31.52 0.5K
14:38 31.54 31.54 31.52 31.52 0.2K
14:39 31.54 31.55 31.54 31.55 1.3K
14:40 31.56 31.56 31.56 31.56 0.2K
14:43 31.56 31.56 31.56 31.56 0.5K
14:45 31.53 31.56 31.53 31.56 0.8K
14:46 31.55 31.55 31.55 31.55 0.2K
14:47 31.56 31.57 31.56 31.57 1.0K
14:48 31.55 31.55 31.55 31.55 1.4K
14:50 31.54 31.54 31.54 31.54 0.9K
14:52 31.57 31.57 31.57 31.57 0.4K
14:54 31.59 31.59 31.59 31.59 0.9K
14:55 31.59 31.59 31.58 31.58 1.3K
14:56 31.58 31.58 31.58 31.58 2.6K
15:02 31.57 31.57 31.57 31.57 1.5K
15:05 31.54 31.54 31.54 31.54 0.3K
15:06 31.52 31.52 31.52 31.52 1.0K
15:08 31.50 31.50 31.50 31.50 0.9K
15:09 31.50 31.50 31.50 31.50 0.9K
15:10 31.51 31.51 31.51 31.51 0.6K
15:12 31.52 31.52 31.52 31.52 0.2K
15:13 31.53 31.54 31.53 31.54 2.9K
15:16 31.65 31.65 31.65 31.65 1.9K
15:17 31.61 31.61 31.61 31.61 3.1K
15:18 31.59 31.59 31.59 31.59 0.3K
15:21 31.61 31.61 31.61 31.61 0.5K
15:22 31.63 31.66 31.63 31.66 1.5K
15:24 31.66 31.68 31.66 31.68 1.4K
15:25 31.67 31.67 31.62 31.62 3.7K
15:26 31.63 31.63 31.63 31.63 0.4K
15:28 31.59 31.59 31.59 31.59 1.2K
15:29 31.57 31.57 31.57 31.57 0.2K
15:30 31.60 31.60 31.60 31.60 1.4K
15:32 31.61 31.61 31.60 31.60 1.3K
15:33 31.59 31.61 31.59 31.61 0.4K
15:34 31.62 31.68 31.62 31.66 2.8K
15:35 31.66 31.66 31.66 31.66 3.7K
15:36 31.67 31.67 31.66 31.66 0.4K
15:37 31.64 31.64 31.64 31.64 1.0K
15:38 31.64 31.64 31.62 31.62 4.9K
15:40 31.61 31.61 31.61 31.61 0.4K
15:41 31.61 31.61 31.61 31.61 0.3K
15:42 31.62 31.62 31.57 31.57 4.1K
15:43 31.57 31.57 31.57 31.57 0.8K
15:44 31.57 31.58 31.57 31.58 1.4K
15:45 31.54 31.54 31.52 31.53 1.3K
15:46 31.52 31.52 31.50 31.50 2.7K
15:48 31.50 31.50 31.50 31.50 0.6K
15:49 31.50 31.50 31.47 31.47 1.2K
15:50 31.48 31.48 31.46 31.46 5.3K
15:51 31.45 31.46 31.45 31.46 1.4K
15:52 31.46 31.49 31.46 31.49 4.6K
15:53 31.48 31.50 31.48 31.50 2.0K
15:54 31.49 31.49 31.46 31.46 6.1K
15:55 31.46 31.49 31.46 31.47 4.6K
15:56 31.47 31.48 31.47 31.48 4.9K
15:57 31.48 31.48 31.47 31.47 3.5K
15:58 31.48 31.50 31.46 31.47 12.5K
15:59 31.47 31.48 31.43 31.45 284.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available