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
09:32 31.18 31.27 31.18 31.27 7.3K
09:34 31.41 31.41 31.41 31.41 1.0K
09:35 31.42 31.43 31.29 31.43 0.9K
09:36 31.43 31.43 31.43 31.43 0.4K
09:37 31.63 31.63 31.63 31.63 0.6K
09:38 31.34 31.34 31.34 31.34 0.2K
09:39 31.45 31.45 31.45 31.45 0.5K
09:44 31.49 31.54 31.43 31.54 3.0K
09:45 31.56 31.56 31.56 31.56 0.3K
09:46 31.56 31.56 31.56 31.56 0.1K
09:49 31.62 31.62 31.62 31.62 0.5K
09:51 31.64 31.64 31.64 31.64 0.2K
09:52 31.64 31.64 31.64 31.64 0.7K
09:54 31.56 31.60 31.56 31.60 1.1K
09:55 31.60 31.60 31.50 31.50 1.7K
09:58 31.69 31.70 31.69 31.70 0.2K
09:59 31.34 31.34 31.34 31.34 0.1K
10:00 31.34 31.34 31.34 31.34 0.2K
10:02 31.56 31.91 31.56 31.75 4.3K
10:05 31.90 31.94 31.87 31.87 1.8K
10:06 31.87 31.87 31.83 31.83 2.9K
10:12 31.73 31.73 31.73 31.73 0.9K
10:16 31.79 31.79 31.79 31.79 0.2K
10:17 31.70 31.70 31.70 31.70 1.0K
10:21 31.78 31.78 31.78 31.78 0.6K
10:23 31.73 31.73 31.73 31.73 0.3K
10:25 31.73 31.73 31.73 31.73 0.8K
10:26 31.68 31.71 31.68 31.71 1.4K
10:27 31.71 31.71 31.71 31.71 1.5K
10:32 31.61 31.61 31.61 31.61 0.4K
10:35 31.52 31.52 31.52 31.52 0.9K
10:40 31.52 31.52 31.52 31.52 2.9K
10:44 31.37 31.37 31.37 31.37 1.3K
10:46 31.32 31.41 31.32 31.41 2.2K
10:48 31.47 31.48 31.44 31.44 1.0K
10:49 31.45 31.45 31.45 31.45 0.9K
10:50 31.46 31.46 31.41 31.45 0.4K
10:51 31.49 31.49 31.49 31.49 0.3K
10:52 31.47 31.55 31.47 31.52 2.6K
10:53 31.55 31.57 31.52 31.57 2.0K
10:54 31.53 31.56 31.52 31.53 0.8K
10:57 31.54 31.54 31.54 31.54 0.5K
10:58 31.50 31.50 31.50 31.50 0.3K
11:00 31.53 31.53 31.53 31.53 0.1K
11:01 31.53 31.56 31.53 31.56 3.6K
11:02 31.53 31.53 31.53 31.53 2.4K
11:03 31.53 31.53 31.53 31.53 0.4K
11:04 31.49 31.49 31.49 31.49 0.1K
11:06 31.49 31.51 31.49 31.51 2.2K
11:08 31.53 31.53 31.53 31.53 1.0K
11:09 31.54 31.54 31.54 31.54 0.9K
11:10 31.56 31.56 31.56 31.56 0.5K
11:11 31.55 31.55 31.55 31.55 0.1K
11:12 31.56 31.56 31.56 31.56 1.4K
11:14 31.61 31.61 31.61 31.61 0.3K
11:15 31.63 31.63 31.63 31.63 1.6K
11:19 31.74 31.74 31.71 31.71 3.7K
11:24 31.69 31.69 31.69 31.69 0.5K
11:27 31.66 31.66 31.66 31.66 2.4K
11:35 31.69 31.69 31.69 31.69 0.8K
11:38 31.75 31.75 31.75 31.75 1.5K
11:42 31.71 31.71 31.71 31.71 0.6K
11:44 31.70 31.72 31.69 31.71 2.8K
11:45 31.71 31.71 31.69 31.69 0.6K
11:47 31.74 31.78 31.74 31.78 1.2K
11:51 31.81 31.81 31.81 31.81 1.1K
11:52 31.84 31.84 31.84 31.84 0.2K
11:53 31.82 31.82 31.82 31.82 1.8K
12:03 31.74 31.74 31.69 31.69 1.9K
12:07 31.65 31.66 31.65 31.66 1.6K
12:10 31.67 31.67 31.67 31.67 2.0K
12:13 31.69 31.69 31.69 31.69 1.1K
12:18 31.66 31.66 31.66 31.66 0.3K
12:19 31.64 31.64 31.64 31.64 0.5K
12:20 31.65 31.65 31.65 31.65 0.3K
12:21 31.71 31.71 31.71 31.71 1.8K
12:31 31.72 31.72 31.72 31.72 1.1K
12:33 31.67 31.67 31.67 31.67 0.6K
12:35 31.66 31.66 31.66 31.66 0.1K
12:36 31.63 31.63 31.63 31.63 1.2K
12:38 31.67 31.67 31.67 31.67 2.2K
12:50 31.70 31.70 31.70 31.70 1.4K
12:55 31.74 31.74 31.74 31.74 0.3K
12:56 31.71 31.71 31.71 31.71 0.3K
12:59 31.72 31.72 31.72 31.72 0.8K
13:01 31.70 31.72 31.70 31.72 0.9K
13:06 31.71 31.80 31.71 31.80 4.5K
13:07 31.79 31.79 31.79 31.79 0.6K
13:13 31.75 31.75 31.75 31.75 0.7K
13:14 31.74 31.74 31.74 31.74 0.5K
13:18 31.78 31.78 31.78 31.78 0.5K
13:19 31.81 31.81 31.80 31.80 1.7K
13:27 31.79 31.79 31.79 31.79 0.2K
13:28 31.79 31.79 31.77 31.77 0.6K
13:30 31.79 31.79 31.79 31.79 0.4K
13:32 31.78 31.78 31.78 31.78 0.5K
13:38 31.75 31.75 31.75 31.75 0.7K
13:40 31.74 31.74 31.74 31.74 0.9K
13:41 31.69 31.69 31.69 31.69 1.4K
13:47 31.63 31.63 31.63 31.63 0.5K
13:48 31.65 31.65 31.65 31.65 1.0K
13:50 31.69 31.69 31.69 31.69 1.5K
13:51 31.71 31.71 31.71 31.71 0.9K
13:52 31.72 31.72 31.72 31.72 1.7K
13:53 31.74 31.74 31.74 31.74 0.8K
13:56 31.72 31.72 31.72 31.72 1.2K
14:03 31.70 31.70 31.70 31.70 1.5K
14:07 31.73 31.73 31.73 31.73 0.9K
14:09 31.72 31.73 31.72 31.73 2.2K
14:10 31.73 31.73 31.73 31.73 0.3K
14:11 31.72 31.72 31.72 31.72 0.8K
14:12 31.71 31.71 31.66 31.66 2.4K
14:15 31.65 31.65 31.65 31.65 0.3K
14:17 31.62 31.62 31.62 31.62 0.5K
14:18 31.65 31.66 31.65 31.66 1.8K
14:22 31.65 31.65 31.64 31.64 2.1K
14:29 31.62 31.65 31.62 31.65 1.8K
14:30 31.65 31.65 31.65 31.65 2.3K
14:33 31.67 31.67 31.67 31.67 0.6K
14:37 31.66 31.66 31.66 31.66 1.0K
14:39 31.67 31.67 31.65 31.65 1.4K
14:49 31.68 31.72 31.68 31.72 3.3K
14:53 31.74 31.75 31.74 31.75 1.6K
14:54 31.78 31.78 31.77 31.77 0.3K
14:55 31.77 31.77 31.77 31.77 1.6K
14:59 31.76 31.76 31.76 31.76 0.9K
15:01 31.77 31.77 31.75 31.75 4.7K
15:05 31.68 31.68 31.68 31.68 2.1K
15:11 31.68 31.68 31.68 31.68 1.5K
15:12 31.67 31.67 31.67 31.67 0.2K
15:13 31.69 31.77 31.69 31.77 10.6K
15:16 31.79 31.79 31.78 31.78 1.3K
15:19 31.78 31.78 31.78 31.78 0.2K
15:20 31.79 31.81 31.79 31.81 1.8K
15:22 31.80 31.80 31.80 31.80 0.7K
15:23 31.80 31.80 31.79 31.79 3.2K
15:25 31.78 31.78 31.78 31.78 0.3K
15:26 31.78 31.78 31.78 31.78 2.2K
15:30 31.80 31.80 31.80 31.80 0.3K
15:31 31.81 31.82 31.81 31.82 2.7K
15:32 31.83 31.84 31.83 31.83 2.7K
15:34 31.83 31.83 31.83 31.83 1.0K
15:36 31.84 31.84 31.84 31.84 0.3K
15:37 31.84 31.84 31.84 31.84 0.9K
15:38 31.82 31.82 31.82 31.82 0.5K
15:40 31.82 31.82 31.82 31.82 1.2K
15:41 31.83 31.83 31.82 31.82 4.0K
15:44 31.80 31.80 31.80 31.80 1.0K
15:45 31.79 31.79 31.79 31.79 1.2K
15:48 31.79 31.79 31.78 31.78 1.7K
15:49 31.78 31.82 31.76 31.82 6.0K
15:50 31.80 31.81 31.80 31.81 1.9K
15:51 31.81 31.81 31.79 31.79 2.2K
15:52 31.78 31.78 31.78 31.78 1.4K
15:53 31.75 31.75 31.75 31.75 1.8K
15:54 31.75 31.75 31.75 31.75 3.2K
15:55 31.77 31.77 31.77 31.77 1.8K
15:56 31.77 31.77 31.74 31.74 4.9K
15:57 31.74 31.75 31.74 31.75 2.9K
15:58 31.74 31.76 31.74 31.75 7.3K
15:59 31.75 31.79 31.74 31.78 92.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available