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 31.32 31.32 31.25 31.25 5.4K
09:33 31.49 31.55 31.49 31.50 2.3K
09:35 31.53 31.53 31.53 31.53 0.6K
09:37 31.48 31.48 31.48 31.48 1.4K
09:40 31.40 31.40 31.40 31.40 0.3K
09:41 31.44 31.44 31.44 31.44 1.0K
09:42 31.39 31.39 31.23 31.30 2.8K
09:44 31.18 31.31 31.18 31.31 3.1K
09:52 31.36 31.36 31.36 31.36 0.5K
10:00 31.45 31.45 31.45 31.45 0.6K
10:02 31.52 31.52 31.52 31.52 0.5K
10:03 31.53 31.53 31.53 31.53 1.1K
10:05 31.53 31.53 31.53 31.53 0.7K
10:06 31.53 31.53 31.51 31.51 1.0K
10:08 31.44 31.44 31.42 31.42 3.1K
10:11 31.45 31.45 31.45 31.45 1.0K
10:13 31.48 31.48 31.48 31.48 0.4K
10:18 31.38 31.38 31.38 31.38 0.9K
10:20 31.30 31.31 31.30 31.31 1.1K
10:27 31.23 31.23 31.23 31.23 0.1K
10:29 31.28 31.28 31.28 31.28 1.2K
10:34 31.27 31.27 31.27 31.27 1.8K
10:35 31.26 31.26 31.26 31.26 0.5K
10:40 31.22 31.27 31.20 31.27 1.5K
10:45 31.22 31.22 31.22 31.22 0.3K
10:47 31.22 31.22 31.22 31.22 0.2K
10:48 31.22 31.22 31.22 31.22 1.1K
10:49 31.22 31.22 31.22 31.22 0.4K
10:51 31.24 31.25 31.24 31.25 0.5K
10:52 31.22 31.22 31.22 31.22 2.3K
10:58 31.23 31.23 31.23 31.23 0.1K
10:59 31.28 31.28 31.28 31.28 0.7K
11:06 31.19 31.19 31.19 31.19 1.1K
11:09 31.18 31.18 31.18 31.18 0.2K
11:10 31.19 31.19 31.19 31.19 0.8K
11:11 31.26 31.30 31.26 31.30 1.5K
11:12 31.26 31.31 31.26 31.27 1.1K
11:14 31.24 31.24 31.24 31.24 0.5K
11:15 31.21 31.21 31.21 31.21 0.5K
11:17 31.25 31.25 31.24 31.24 0.7K
11:19 31.25 31.25 31.25 31.25 0.1K
11:20 31.24 31.24 31.24 31.24 1.2K
11:21 31.30 31.31 31.30 31.31 0.7K
11:23 31.31 31.31 31.31 31.31 0.2K
11:24 31.31 31.31 31.31 31.31 0.4K
11:25 31.28 31.28 31.28 31.28 0.9K
11:32 31.33 31.33 31.33 31.33 0.2K
11:33 31.33 31.33 31.33 31.33 0.5K
11:34 31.36 31.36 31.36 31.36 0.6K
11:36 31.36 31.36 31.36 31.36 0.1K
11:37 31.33 31.33 31.29 31.29 1.3K
11:39 31.28 31.28 31.28 31.28 1.5K
11:44 31.19 31.19 31.19 31.19 0.4K
11:46 31.23 31.23 31.23 31.23 1.4K
11:48 31.17 31.17 31.17 31.17 0.3K
11:50 31.20 31.20 31.20 31.20 0.5K
11:51 31.21 31.21 31.21 31.21 0.2K
11:52 31.18 31.18 31.18 31.18 0.6K
11:53 31.19 31.19 31.19 31.19 0.6K
11:55 31.19 31.19 31.19 31.19 1.4K
11:59 31.27 31.27 31.27 31.27 1.4K
12:00 31.20 31.20 31.20 31.20 2.0K
12:01 31.14 31.14 31.14 31.14 3.2K
12:03 31.09 31.09 31.09 31.09 0.6K
12:05 31.14 31.14 31.09 31.09 1.6K
12:06 31.09 31.09 31.09 31.09 1.1K
12:07 31.05 31.05 31.02 31.02 1.5K
12:08 31.04 31.04 31.04 31.04 0.4K
12:10 31.02 31.02 31.02 31.02 0.5K
12:12 31.01 31.02 31.01 31.02 0.5K
12:13 31.00 31.00 31.00 31.00 2.6K
12:16 31.12 31.12 31.12 31.12 0.8K
12:23 31.17 31.17 31.17 31.17 1.4K
12:24 31.17 31.17 31.16 31.16 1.6K
12:30 31.17 31.17 31.17 31.17 0.2K
12:31 31.17 31.18 31.17 31.18 0.6K
12:33 31.17 31.17 31.17 31.17 0.6K
12:36 31.15 31.15 31.12 31.12 1.8K
12:39 31.10 31.10 31.10 31.10 0.1K
12:40 31.10 31.10 31.10 31.10 0.6K
12:41 31.09 31.09 31.09 31.09 1.5K
12:49 31.06 31.06 31.05 31.05 2.3K
12:50 31.05 31.13 31.05 31.13 3.0K
12:59 31.13 31.13 31.13 31.13 0.6K
13:00 31.11 31.11 31.11 31.11 1.4K
13:01 31.12 31.12 31.12 31.12 1.0K
13:02 31.14 31.14 31.14 31.14 0.3K
13:03 31.17 31.17 31.17 31.17 2.7K
13:04 31.19 31.19 31.19 31.19 0.9K
13:05 31.19 31.19 31.02 31.02 8.0K
13:06 31.01 31.01 31.01 31.01 0.2K
13:08 31.03 31.10 31.03 31.10 5.8K
13:11 31.15 31.15 31.15 31.15 0.1K
13:12 31.14 31.14 31.14 31.14 0.5K
13:13 31.14 31.14 31.14 31.14 0.3K
13:15 31.17 31.17 31.17 31.17 0.3K
13:16 31.13 31.13 31.13 31.13 0.5K
13:21 31.16 31.16 31.16 31.16 0.2K
13:22 31.17 31.17 31.17 31.17 0.4K
13:23 31.18 31.18 31.15 31.15 0.3K
13:24 31.15 31.15 31.15 31.15 0.2K
13:26 31.15 31.15 31.15 31.15 1.0K
13:31 31.16 31.16 31.16 31.16 0.1K
13:32 31.15 31.15 31.15 31.15 0.3K
13:33 31.14 31.14 31.14 31.14 0.8K
13:34 31.12 31.12 31.10 31.11 1.6K
13:35 31.11 31.11 31.11 31.11 0.5K
13:36 31.12 31.12 31.12 31.12 0.1K
13:37 31.09 31.09 31.09 31.09 1.2K
13:38 31.07 31.07 31.07 31.07 0.2K
13:40 31.05 31.05 31.05 31.05 0.8K
13:42 31.06 31.06 31.06 31.06 0.5K
13:45 31.09 31.09 31.09 31.09 1.0K
13:47 31.13 31.13 31.13 31.13 0.7K
13:55 31.13 31.13 31.13 31.13 0.4K
13:59 31.09 31.09 31.09 31.09 0.5K
14:00 31.13 31.13 31.13 31.13 1.2K
14:01 31.12 31.12 31.12 31.12 0.6K
14:05 31.09 31.09 31.09 31.09 0.7K
14:06 31.09 31.09 31.09 31.09 0.2K
14:07 31.14 31.14 31.14 31.14 1.2K
14:08 31.13 31.13 31.13 31.13 0.2K
14:09 31.11 31.12 31.11 31.12 1.4K
14:10 31.10 31.10 31.10 31.10 0.8K
14:11 31.09 31.09 31.07 31.09 2.0K
14:18 31.10 31.10 31.10 31.10 0.3K
14:19 31.09 31.09 31.09 31.09 1.2K
14:21 31.08 31.08 31.08 31.08 0.3K
14:22 31.09 31.10 31.09 31.10 1.9K
14:27 31.12 31.12 31.12 31.12 0.3K
14:28 31.12 31.12 31.09 31.09 1.3K
14:31 31.09 31.09 31.08 31.08 1.6K
14:36 31.12 31.12 31.11 31.11 1.9K
14:38 31.07 31.07 31.07 31.07 0.6K
14:40 31.06 31.06 31.06 31.06 0.3K
14:41 31.07 31.08 31.07 31.08 0.9K
14:48 31.05 31.05 31.05 31.05 0.2K
14:49 31.05 31.05 31.05 31.05 1.1K
14:51 31.04 31.05 31.03 31.05 2.5K
14:52 31.06 31.06 31.06 31.06 0.1K
14:53 31.07 31.07 31.07 31.07 0.4K
14:54 31.06 31.06 31.06 31.06 0.2K
14:55 31.06 31.06 31.06 31.06 0.3K
14:56 31.05 31.05 31.05 31.05 0.3K
14:57 31.06 31.06 31.06 31.06 3.3K
15:00 31.05 31.05 31.05 31.05 0.9K
15:01 31.04 31.04 31.04 31.04 0.8K
15:02 31.05 31.05 31.05 31.05 1.5K
15:03 31.05 31.06 31.05 31.06 3.5K
15:04 31.02 31.02 31.02 31.02 1.8K
15:08 31.08 31.09 31.08 31.09 2.0K
15:09 31.13 31.13 31.13 31.13 0.5K
15:11 31.10 31.10 31.10 31.10 0.5K
15:12 31.10 31.10 31.10 31.10 0.5K
15:14 31.12 31.12 31.12 31.12 0.6K
15:15 31.14 31.14 31.14 31.14 0.5K
15:19 31.12 31.12 31.12 31.12 0.7K
15:21 31.15 31.15 31.15 31.15 1.0K
15:24 31.19 31.20 31.18 31.18 1.7K
15:26 31.21 31.21 31.17 31.19 1.3K
15:27 31.19 31.19 31.14 31.16 4.0K
15:28 31.16 31.17 31.16 31.17 2.2K
15:29 31.17 31.17 31.17 31.17 0.6K
15:30 31.17 31.17 31.17 31.17 0.5K
15:31 31.17 31.17 31.17 31.17 0.6K
15:33 31.19 31.20 31.18 31.20 4.0K
15:34 31.19 31.19 31.19 31.19 0.6K
15:35 31.21 31.21 31.21 31.21 1.9K
15:36 31.21 31.26 31.21 31.25 1.9K
15:37 31.23 31.23 31.23 31.23 1.9K
15:38 31.23 31.23 31.21 31.21 1.3K
15:40 31.23 31.25 31.23 31.25 1.9K
15:41 31.25 31.25 31.25 31.25 0.6K
15:42 31.25 31.25 31.22 31.23 2.9K
15:43 31.23 31.23 31.22 31.23 1.4K
15:44 31.23 31.26 31.23 31.26 2.2K
15:45 31.26 31.26 31.26 31.26 0.5K
15:46 31.25 31.25 31.23 31.24 3.4K
15:47 31.24 31.24 31.23 31.23 0.9K
15:48 31.23 31.26 31.23 31.26 1.6K
15:49 31.24 31.29 31.24 31.29 2.2K
15:50 31.28 31.28 31.23 31.24 4.1K
15:51 31.23 31.23 31.23 31.23 2.2K
15:52 31.20 31.20 31.20 31.20 2.3K
15:53 31.20 31.22 31.20 31.22 3.4K
15:54 31.23 31.24 31.23 31.24 1.9K
15:55 31.24 31.27 31.24 31.26 3.0K
15:56 31.26 31.27 31.26 31.26 3.3K
15:57 31.25 31.28 31.25 31.26 12.2K
15:58 31.28 31.29 31.27 31.27 6.0K
15:59 31.26 31.27 31.24 31.26 87.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available