Universal Technical Institute

UTI
🏛️ usa →
31.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:41 31.98 31.98 31.98 31.98 4.2K
09:47 31.92 32.04 31.92 31.92 0.3K
09:48 31.97 31.97 31.97 31.97 0.3K
09:49 31.86 31.86 31.86 31.86 0.6K
09:51 31.86 31.95 31.86 31.95 2.1K
09:58 31.97 31.97 31.97 31.97 0.1K
09:59 32.08 32.12 32.08 32.12 1.0K
10:00 32.17 32.17 32.17 32.17 1.0K
10:02 32.24 32.29 32.24 32.29 0.5K
10:03 32.24 32.25 32.24 32.25 1.6K
10:04 32.35 32.35 32.35 32.35 0.8K
10:06 32.23 32.23 32.18 32.18 3.1K
10:07 32.23 32.23 32.23 32.23 0.7K
10:08 32.06 32.06 32.06 32.06 0.5K
10:09 32.12 32.12 32.12 32.12 0.3K
10:13 32.12 32.12 32.03 32.03 2.9K
10:15 31.89 31.89 31.89 31.89 2.6K
10:20 31.84 31.84 31.84 31.84 2.0K
10:24 31.84 31.84 31.82 31.84 3.3K
10:25 31.93 31.94 31.93 31.94 0.8K
10:26 32.02 32.02 32.02 32.02 1.0K
10:30 32.06 32.10 32.06 32.10 0.5K
10:31 32.07 32.07 32.07 32.07 0.5K
10:32 32.07 32.07 32.07 32.07 0.9K
10:33 32.04 32.04 32.01 32.01 1.3K
10:34 32.01 32.01 31.97 31.97 0.5K
10:35 32.04 32.04 31.96 31.96 1.9K
10:36 31.93 31.93 31.93 31.93 1.2K
10:37 31.97 32.00 31.95 32.00 5.2K
10:38 32.00 32.00 31.96 31.96 1.3K
10:39 31.93 31.95 31.93 31.95 0.7K
10:40 31.95 31.95 31.93 31.93 0.5K
10:41 31.88 31.88 31.88 31.88 0.1K
10:42 31.84 31.84 31.84 31.84 0.2K
10:43 31.88 31.92 31.88 31.90 4.7K
10:44 31.93 31.93 31.93 31.93 0.4K
10:45 31.93 31.93 31.93 31.93 0.3K
10:46 31.90 31.94 31.90 31.94 2.9K
10:48 31.97 31.97 31.97 31.97 0.8K
10:50 32.01 32.04 32.01 32.04 1.2K
10:51 32.00 32.00 32.00 32.00 0.8K
10:52 32.02 32.02 32.02 32.02 0.7K
10:53 32.00 32.00 32.00 32.00 0.5K
10:54 31.95 31.95 31.94 31.94 1.1K
10:55 31.98 32.02 31.98 32.02 0.5K
10:56 31.99 32.06 31.99 32.06 1.0K
10:57 32.02 32.02 32.02 32.02 0.3K
10:58 31.98 31.98 31.98 31.98 0.5K
11:00 31.97 31.97 31.97 31.97 1.9K
11:01 31.97 31.97 31.97 31.97 0.2K
11:02 32.07 32.07 32.07 32.07 1.1K
11:03 32.09 32.09 32.09 32.09 0.6K
11:04 32.07 32.07 32.07 32.07 1.2K
11:08 32.14 32.14 32.14 32.14 0.7K
11:15 32.17 32.19 32.15 32.15 4.4K
11:17 32.04 32.04 32.04 32.04 0.9K
11:19 31.99 31.99 31.91 31.91 1.0K
11:20 31.91 31.91 31.91 31.91 1.0K
11:21 31.82 31.85 31.82 31.85 0.7K
11:23 31.82 31.82 31.82 31.82 0.3K
11:24 31.77 31.82 31.77 31.82 0.7K
11:27 31.88 31.88 31.88 31.88 0.2K
11:28 31.83 31.91 31.83 31.87 3.2K
11:30 31.87 31.87 31.85 31.85 2.0K
11:31 31.81 31.81 31.81 31.81 0.7K
11:34 31.77 31.77 31.75 31.77 1.7K
11:35 31.74 31.79 31.74 31.78 2.4K
11:36 31.72 31.72 31.67 31.67 2.0K
11:37 31.71 31.71 31.66 31.66 1.3K
11:39 31.71 31.71 31.61 31.61 1.5K
11:40 31.61 31.74 31.61 31.74 2.6K
11:41 31.77 31.84 31.77 31.84 1.4K
11:42 31.87 31.87 31.87 31.87 0.3K
11:43 31.84 31.84 31.84 31.84 0.2K
11:44 31.84 31.84 31.84 31.84 0.2K
11:45 31.84 31.84 31.84 31.84 1.6K
11:46 31.84 31.84 31.80 31.80 2.5K
11:47 31.79 31.79 31.79 31.79 0.2K
11:48 31.79 31.88 31.79 31.85 2.3K
11:52 31.85 31.85 31.82 31.84 4.8K
11:55 31.86 31.88 31.86 31.88 2.6K
11:57 31.93 31.97 31.93 31.97 0.4K
11:58 31.91 31.95 31.91 31.95 0.4K
11:59 31.97 31.97 31.97 31.97 0.7K
12:00 31.98 31.98 31.98 31.98 0.5K
12:02 31.88 31.88 31.88 31.88 1.9K
12:05 31.95 31.95 31.95 31.95 1.3K
12:07 32.04 32.04 32.04 32.04 0.5K
12:09 32.00 32.00 31.95 31.95 3.6K
12:10 32.00 32.00 31.98 31.98 1.1K
12:13 32.00 32.00 32.00 32.00 0.3K
12:14 32.02 32.03 32.02 32.03 0.8K
12:15 32.01 32.05 32.01 32.05 0.6K
12:16 32.02 32.02 31.93 31.93 5.2K
12:17 31.90 31.90 31.90 31.90 0.3K
12:18 31.88 31.88 31.84 31.84 1.5K
12:22 31.80 31.80 31.80 31.80 7.5K
12:23 31.79 31.82 31.79 31.82 2.5K
12:24 31.85 31.85 31.85 31.85 0.7K
12:28 31.83 31.83 31.83 31.83 0.9K
12:30 31.89 31.89 31.89 31.89 0.3K
12:32 31.86 31.86 31.86 31.86 8.1K
12:33 31.94 31.94 31.94 31.94 1.0K
12:36 31.87 31.93 31.87 31.93 0.7K
12:38 31.94 31.94 31.94 31.94 0.5K
12:43 31.94 31.94 31.94 31.94 0.9K
12:44 31.92 31.92 31.89 31.89 2.6K
12:45 31.89 31.89 31.89 31.89 0.7K
12:46 31.81 31.85 31.81 31.85 0.4K
12:47 31.85 31.85 31.84 31.84 0.6K
12:48 31.83 31.83 31.83 31.83 0.5K
12:50 31.87 31.87 31.87 31.87 0.6K
12:52 31.87 31.87 31.87 31.87 1.5K
12:55 31.86 31.86 31.86 31.86 0.9K
12:56 31.91 31.91 31.91 31.91 0.3K
12:59 31.90 31.90 31.90 31.90 0.6K
13:06 31.91 31.91 31.91 31.91 0.7K
13:07 31.93 31.93 31.93 31.93 0.6K
13:10 31.91 31.93 31.91 31.93 1.3K
13:13 31.92 31.92 31.92 31.92 0.7K
13:15 31.87 31.89 31.86 31.89 1.3K
13:16 31.86 31.86 31.86 31.86 0.2K
13:21 31.86 31.86 31.84 31.84 2.8K
13:27 31.84 31.84 31.79 31.79 1.5K
13:31 31.80 31.80 31.73 31.78 15.9K
13:32 31.75 31.75 31.71 31.73 1.8K
13:33 31.72 31.72 31.72 31.72 0.6K
13:34 31.73 31.73 31.73 31.73 0.7K
13:36 31.75 31.75 31.75 31.75 0.8K
13:39 31.73 31.73 31.73 31.73 0.7K
13:40 31.66 31.66 31.66 31.66 0.9K
13:41 31.66 31.66 31.66 31.66 0.1K
13:42 31.65 31.65 31.65 31.65 0.5K
13:43 31.68 31.68 31.68 31.68 0.4K
13:44 31.70 31.70 31.70 31.70 0.8K
13:45 31.71 31.71 31.71 31.71 0.4K
13:46 31.71 31.71 31.71 31.71 0.6K
13:48 31.67 31.67 31.67 31.67 2.5K
13:49 31.71 31.71 31.65 31.65 1.0K
13:51 31.68 31.68 31.68 31.68 0.3K
13:52 31.61 31.61 31.61 31.61 1.5K
13:53 31.56 31.56 31.56 31.56 0.2K
13:54 31.58 31.58 31.58 31.58 1.3K
13:55 31.65 31.65 31.65 31.65 1.6K
14:02 31.66 31.66 31.66 31.66 0.5K
14:03 31.65 31.65 31.65 31.65 1.8K
14:08 31.66 31.66 31.66 31.66 0.1K
14:09 31.67 31.71 31.67 31.71 0.8K
14:11 31.67 31.67 31.67 31.67 0.7K
14:13 31.68 31.68 31.68 31.68 1.8K
14:14 31.68 31.68 31.68 31.68 0.6K
14:18 31.68 31.68 31.68 31.68 0.2K
14:19 31.68 31.68 31.68 31.68 0.7K
14:20 31.67 31.67 31.67 31.67 0.6K
14:22 31.68 31.68 31.68 31.68 1.1K
14:23 31.68 31.68 31.68 31.68 0.1K
14:24 31.68 31.71 31.68 31.71 5.1K
14:26 31.71 31.71 31.71 31.71 0.2K
14:27 31.68 31.68 31.68 31.68 3.2K
14:30 31.68 31.68 31.68 31.68 1.0K
14:31 31.72 31.72 31.72 31.72 0.1K
14:32 31.72 31.72 31.69 31.69 0.7K
14:35 31.72 31.72 31.72 31.72 0.6K
14:36 31.72 31.72 31.72 31.72 0.2K
14:38 31.69 31.71 31.69 31.71 3.3K
14:39 31.70 31.70 31.70 31.70 1.5K
14:40 31.70 31.70 31.70 31.70 0.1K
14:41 31.70 31.70 31.69 31.69 4.0K
14:42 31.70 31.70 31.70 31.70 0.7K
14:44 31.73 31.73 31.73 31.73 1.9K
14:45 31.73 31.73 31.70 31.70 1.5K
14:47 31.67 31.67 31.67 31.67 0.4K
14:48 31.64 31.64 31.64 31.64 0.5K
14:49 31.63 31.63 31.59 31.59 0.2K
14:50 31.58 31.58 31.56 31.56 0.7K
14:51 31.59 31.59 31.58 31.58 1.3K
14:52 31.58 31.58 31.58 31.58 0.6K
14:55 31.60 31.60 31.60 31.60 0.9K
14:58 31.65 31.65 31.65 31.65 0.3K
15:00 31.63 31.63 31.63 31.63 1.6K
15:04 31.65 31.65 31.65 31.65 0.5K
15:08 31.63 31.65 31.63 31.65 0.7K
15:09 31.65 31.65 31.64 31.64 0.8K
15:10 31.64 31.65 31.64 31.65 1.5K
15:14 31.64 31.64 31.64 31.64 0.5K
15:15 31.64 31.66 31.64 31.66 0.3K
15:16 31.64 31.70 31.64 31.70 3.6K
15:17 31.74 31.74 31.74 31.74 0.5K
15:19 31.79 31.82 31.79 31.82 3.8K
15:21 31.84 31.84 31.84 31.84 0.3K
15:22 31.83 31.84 31.82 31.84 1.6K
15:23 31.86 31.89 31.86 31.89 4.5K
15:25 31.88 31.88 31.88 31.88 2.4K
15:28 31.88 31.88 31.88 31.88 0.9K
15:29 31.90 31.90 31.90 31.90 0.7K
15:30 31.93 31.93 31.93 31.93 0.8K
15:31 31.90 31.92 31.90 31.92 1.4K
15:33 31.91 31.91 31.91 31.91 0.4K
15:34 31.91 31.91 31.88 31.88 7.2K
15:35 31.88 31.88 31.88 31.88 0.8K
15:36 31.87 31.87 31.81 31.81 5.5K
15:37 31.81 31.82 31.81 31.82 1.0K
15:38 31.82 31.82 31.82 31.82 3.2K
15:39 31.79 31.79 31.79 31.79 0.2K
15:40 31.79 31.81 31.79 31.81 4.1K
15:44 31.81 31.82 31.81 31.82 0.9K
15:45 31.76 31.77 31.76 31.76 2.1K
15:46 31.76 31.78 31.76 31.78 2.6K
15:47 31.80 31.80 31.80 31.80 0.9K
15:48 31.81 31.81 31.81 31.81 2.4K
15:49 31.84 31.84 31.84 31.84 1.1K
15:50 31.84 31.84 31.80 31.80 2.4K
15:51 31.80 31.80 31.80 31.80 1.3K
15:52 31.81 31.82 31.81 31.82 2.2K
15:53 31.81 31.84 31.81 31.84 2.9K
15:54 31.88 31.91 31.88 31.91 2.3K
15:55 31.90 31.90 31.84 31.85 9.5K
15:56 31.86 31.89 31.86 31.89 4.0K
15:57 31.89 31.89 31.85 31.87 11.1K
15:58 31.87 31.89 31.87 31.89 4.0K
15:59 31.89 31.91 31.86 31.86 109.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available