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 31.78 31.78 31.78 31.78 4.2K
09:32 31.66 31.66 31.66 31.66 1.5K
09:35 31.73 31.73 31.73 31.73 0.5K
09:40 31.49 31.60 31.49 31.52 3.5K
09:42 31.51 31.51 31.51 31.51 0.3K
09:43 31.58 31.61 31.53 31.53 3.8K
09:44 31.55 31.55 31.55 31.55 0.3K
09:49 31.58 31.58 31.58 31.58 0.3K
09:55 31.57 31.57 31.57 31.57 1.4K
09:59 31.57 31.57 31.57 31.57 0.5K
10:03 31.44 31.49 31.42 31.42 5.2K
10:04 31.34 31.36 31.34 31.36 0.5K
10:05 31.38 31.38 31.37 31.37 1.5K
10:07 31.44 31.45 31.41 31.41 1.7K
10:09 31.50 31.50 31.50 31.50 0.9K
10:11 31.50 31.56 31.50 31.56 1.3K
10:16 31.51 31.51 31.47 31.49 1.6K
10:18 31.50 31.50 31.50 31.50 0.3K
10:19 31.54 31.54 31.54 31.54 0.6K
10:22 31.55 31.55 31.55 31.55 1.1K
10:26 31.57 31.57 31.57 31.57 0.2K
10:27 31.57 31.57 31.51 31.51 0.9K
10:30 31.51 31.51 31.51 31.51 0.3K
10:32 31.48 31.50 31.48 31.50 2.1K
10:35 31.59 31.61 31.59 31.61 1.3K
10:43 31.52 31.52 31.52 31.52 1.3K
10:46 31.52 31.54 31.52 31.54 1.8K
10:51 31.56 31.56 31.56 31.56 0.4K
10:52 31.67 31.67 31.64 31.64 2.4K
10:54 31.64 31.64 31.64 31.64 0.9K
10:56 31.58 31.58 31.58 31.58 0.5K
11:01 31.61 31.61 31.61 31.61 1.5K
11:03 31.72 31.72 31.72 31.72 0.2K
11:06 31.72 31.72 31.72 31.72 0.2K
11:07 31.75 31.75 31.75 31.75 0.1K
11:09 31.76 31.76 31.76 31.76 0.2K
11:10 31.67 31.67 31.64 31.64 2.0K
11:11 31.64 31.67 31.64 31.67 1.9K
11:19 31.64 31.64 31.64 31.64 0.4K
11:20 31.64 31.64 31.64 31.64 0.2K
11:22 31.63 31.68 31.63 31.68 2.0K
11:23 31.68 31.68 31.68 31.68 1.3K
11:26 31.69 31.69 31.69 31.69 1.4K
11:27 31.68 31.70 31.68 31.70 0.4K
11:28 31.69 31.69 31.69 31.69 0.1K
11:30 31.69 31.69 31.67 31.67 0.9K
11:32 31.65 31.65 31.65 31.65 1.0K
11:36 31.58 31.58 31.58 31.58 0.4K
11:39 31.62 31.62 31.62 31.62 1.6K
11:42 31.66 31.66 31.66 31.66 0.2K
11:43 31.66 31.66 31.66 31.66 0.4K
11:46 31.76 31.76 31.76 31.76 1.6K
11:48 31.80 31.80 31.80 31.80 0.1K
11:49 31.77 31.77 31.77 31.77 2.0K
11:53 31.71 31.71 31.71 31.71 1.7K
12:00 31.71 31.71 31.71 31.71 0.1K
12:02 31.72 31.72 31.72 31.72 0.9K
12:07 31.77 31.77 31.75 31.75 1.7K
12:09 31.71 31.71 31.70 31.70 0.8K
12:10 31.68 31.70 31.68 31.70 1.9K
12:16 31.67 31.67 31.67 31.67 0.3K
12:18 31.69 31.69 31.69 31.69 1.2K
12:19 31.66 31.68 31.66 31.68 2.0K
12:25 31.77 31.77 31.77 31.77 0.2K
12:26 31.74 31.74 31.74 31.74 0.7K
12:28 31.74 31.74 31.74 31.74 1.8K
12:32 31.87 31.87 31.87 31.87 1.4K
12:38 31.83 31.83 31.82 31.82 1.7K
12:43 31.85 31.85 31.85 31.85 1.1K
12:46 31.82 31.82 31.82 31.82 0.9K
12:49 31.81 31.81 31.81 31.81 0.3K
12:52 31.82 31.82 31.82 31.82 0.3K
12:53 31.81 31.81 31.81 31.81 1.0K
12:55 31.81 31.81 31.81 31.81 0.6K
12:57 31.78 31.78 31.77 31.77 1.0K
13:00 31.78 31.78 31.78 31.78 1.0K
13:01 31.78 31.78 31.78 31.78 2.0K
13:04 31.80 31.80 31.80 31.80 0.3K
13:05 31.86 31.86 31.85 31.85 2.4K
13:08 31.88 31.88 31.88 31.88 0.4K
13:09 31.86 31.86 31.86 31.86 1.1K
13:11 31.88 31.88 31.88 31.88 1.0K
13:16 31.85 31.85 31.85 31.85 0.5K
13:18 31.86 31.86 31.86 31.86 0.8K
13:21 31.87 31.87 31.87 31.87 0.4K
13:22 31.89 31.89 31.89 31.89 0.5K
13:24 31.91 31.91 31.91 31.91 0.4K
13:26 31.86 31.86 31.86 31.86 2.4K
13:28 31.87 31.87 31.87 31.87 0.9K
13:33 31.89 31.89 31.89 31.89 0.6K
13:36 31.87 31.87 31.87 31.87 0.4K
13:37 31.89 31.89 31.89 31.89 0.4K
13:41 31.88 31.93 31.88 31.93 3.3K
13:45 31.92 31.93 31.92 31.93 1.0K
13:46 31.94 31.94 31.94 31.94 0.8K
13:48 31.95 31.95 31.95 31.95 1.8K
13:54 31.97 31.97 31.97 31.97 0.7K
13:58 32.00 32.00 32.00 32.00 0.8K
13:59 31.99 31.99 31.99 31.99 1.8K
14:04 32.00 32.00 32.00 32.00 0.3K
14:06 32.00 32.00 32.00 32.00 0.6K
14:11 31.97 31.97 31.97 31.97 1.2K
14:18 31.98 31.98 31.98 31.98 1.4K
14:22 31.98 31.98 31.98 31.98 0.7K
14:24 31.97 31.97 31.97 31.97 0.5K
14:26 31.95 31.95 31.95 31.95 0.5K
14:27 31.96 31.98 31.96 31.98 2.1K
14:34 31.99 31.99 31.99 31.99 0.2K
14:35 31.97 31.97 31.97 31.97 1.8K
14:39 31.95 31.96 31.95 31.96 1.3K
14:40 31.96 31.96 31.96 31.96 1.3K
14:43 31.95 31.95 31.95 31.95 0.2K
14:44 31.95 31.95 31.95 31.95 0.5K
14:45 31.98 31.98 31.98 31.98 0.7K
14:46 31.99 32.03 31.99 32.03 0.8K
14:48 32.03 32.03 32.03 32.03 1.5K
14:51 32.03 32.03 32.03 32.03 0.7K
14:52 32.04 32.05 32.03 32.05 6.9K
14:55 32.02 32.02 32.02 32.02 0.5K
14:56 32.01 32.01 32.01 32.01 1.4K
14:58 31.97 31.97 31.97 31.97 0.5K
14:59 31.97 31.97 31.95 31.95 0.7K
15:00 31.93 31.95 31.92 31.95 1.4K
15:02 31.99 32.01 31.99 32.01 1.5K
15:04 31.99 31.99 31.99 31.99 0.4K
15:05 31.99 31.99 31.99 31.99 0.2K
15:07 32.00 32.00 32.00 32.00 0.8K
15:08 32.01 32.01 32.01 32.01 1.6K
15:11 32.02 32.02 32.02 32.02 0.2K
15:12 32.05 32.05 32.05 32.05 0.9K
15:15 32.05 32.06 32.05 32.06 1.8K
15:16 32.05 32.05 32.05 32.05 0.5K
15:17 32.04 32.06 32.04 32.06 1.6K
15:18 32.06 32.06 32.06 32.06 1.6K
15:20 32.02 32.04 32.02 32.04 3.0K
15:23 32.03 32.04 32.03 32.04 3.6K
15:24 32.04 32.05 32.04 32.04 5.6K
15:25 32.01 32.01 32.01 32.01 1.3K
15:26 32.01 32.01 32.01 32.01 1.2K
15:30 32.01 32.01 32.01 32.01 0.3K
15:31 32.01 32.02 32.01 32.02 1.4K
15:32 32.03 32.03 32.01 32.01 3.3K
15:34 32.01 32.01 32.01 32.01 2.4K
15:35 32.01 32.02 32.01 32.02 1.6K
15:36 32.01 32.01 32.01 32.01 0.6K
15:37 31.97 31.97 31.97 31.97 3.5K
15:38 31.94 31.94 31.94 31.94 0.3K
15:40 31.95 31.95 31.95 31.95 0.9K
15:41 31.95 31.95 31.95 31.95 2.0K
15:43 31.91 31.95 31.91 31.95 2.4K
15:44 31.94 31.97 31.94 31.97 2.5K
15:45 31.98 31.98 31.95 31.95 1.9K
15:46 31.91 31.91 31.91 31.91 2.4K
15:49 31.88 31.90 31.88 31.89 3.4K
15:50 31.90 31.90 31.89 31.89 3.3K
15:51 31.85 31.85 31.83 31.83 7.4K
15:52 31.83 31.83 31.83 31.83 1.0K
15:53 31.86 31.86 31.86 31.86 3.1K
15:54 31.86 31.88 31.86 31.88 2.4K
15:55 31.88 31.91 31.88 31.91 3.7K
15:56 31.90 31.90 31.86 31.86 7.5K
15:57 31.86 31.88 31.86 31.88 4.3K
15:58 31.90 31.95 31.90 31.95 7.2K
15:59 31.94 31.95 31.89 31.93 112.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available