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 32.53 32.53 32.53 32.53 18.1K
09:31 32.73 32.73 32.73 32.73 0.8K
09:33 32.08 32.08 32.08 32.08 1.5K
09:35 32.41 32.41 32.14 32.14 0.5K
09:36 32.11 32.11 32.11 32.11 0.2K
09:37 32.11 32.11 32.11 32.11 0.5K
09:38 32.15 32.15 32.15 32.15 1.1K
09:39 32.20 32.20 32.20 32.20 0.4K
09:41 32.30 32.30 32.30 32.30 0.2K
09:43 32.30 32.30 32.30 32.30 0.6K
09:44 32.31 32.31 32.31 32.31 1.9K
09:45 32.21 32.21 32.21 32.21 0.3K
09:49 32.33 32.33 32.33 32.33 1.6K
09:52 32.34 32.34 32.34 32.34 0.6K
09:53 32.34 32.34 32.34 32.34 0.2K
09:55 32.33 32.38 32.33 32.38 3.1K
09:56 32.53 32.60 32.53 32.60 1.0K
09:57 32.44 32.44 32.44 32.44 3.3K
09:58 32.44 32.44 32.44 32.44 1.4K
10:02 32.46 32.46 32.46 32.46 0.2K
10:04 32.40 32.49 32.40 32.49 123.2K
10:05 32.59 32.59 32.59 32.59 0.7K
10:08 32.59 32.59 32.59 32.59 0.6K
10:10 32.58 32.58 32.53 32.58 1.3K
10:11 32.58 32.58 32.57 32.58 0.4K
10:12 32.59 32.59 32.59 32.59 1.1K
10:14 32.59 32.59 32.57 32.57 1.0K
10:15 32.51 32.51 32.51 32.51 1.2K
10:16 32.53 32.53 32.53 32.53 0.9K
10:18 32.55 32.65 32.51 32.65 3.2K
10:19 32.63 32.63 32.62 32.62 0.3K
10:20 32.70 32.70 32.70 32.70 0.4K
10:21 32.65 32.65 32.65 32.65 1.2K
10:22 32.75 32.75 32.75 32.75 1.8K
10:23 32.74 32.80 32.74 32.80 0.4K
10:24 32.74 32.74 32.74 32.74 0.8K
10:25 32.86 32.86 32.86 32.86 0.3K
10:26 32.86 32.86 32.72 32.79 1.8K
10:27 32.79 32.89 32.79 32.89 1.4K
10:28 32.84 32.86 32.84 32.86 1.0K
10:29 32.86 32.86 32.86 32.86 0.7K
10:30 32.83 32.92 32.83 32.92 0.9K
10:31 32.87 32.87 32.87 32.87 0.8K
10:33 32.91 32.91 32.86 32.86 0.4K
10:34 32.86 32.86 32.86 32.86 1.6K
10:35 32.88 32.90 32.88 32.90 2.5K
10:36 32.94 32.94 32.94 32.94 0.1K
10:37 32.92 32.92 32.92 32.92 0.8K
10:38 32.92 32.92 32.90 32.90 1.1K
10:40 32.89 32.89 32.86 32.86 1.3K
10:41 32.88 32.88 32.88 32.88 0.4K
10:42 32.87 32.87 32.84 32.85 1.2K
10:43 32.88 32.88 32.81 32.81 3.1K
10:44 32.80 32.84 32.80 32.84 1.1K
10:46 32.87 32.87 32.87 32.87 0.7K
10:47 32.85 32.85 32.85 32.85 0.2K
10:48 32.86 32.86 32.86 32.86 3.9K
10:49 32.88 32.90 32.88 32.90 1.4K
10:51 32.85 32.86 32.82 32.82 1.2K
10:52 32.80 32.80 32.79 32.79 0.5K
10:53 32.81 32.81 32.81 32.81 0.7K
10:54 32.78 32.78 32.78 32.78 0.3K
10:55 32.77 32.77 32.76 32.76 1.1K
10:56 32.71 32.71 32.71 32.71 0.1K
10:57 32.71 32.71 32.71 32.71 0.3K
10:58 32.70 32.70 32.69 32.69 1.5K
10:59 32.73 32.73 32.73 32.73 1.1K
11:00 32.71 32.71 32.71 32.71 1.5K
11:02 32.67 32.67 32.67 32.67 0.1K
11:03 32.70 32.73 32.70 32.73 1.2K
11:04 32.67 32.67 32.67 32.67 2.4K
11:05 32.65 32.65 32.65 32.65 0.1K
11:07 32.65 32.68 32.65 32.68 0.6K
11:08 32.65 32.65 32.65 32.65 1.8K
11:09 32.70 32.70 32.70 32.70 1.5K
11:10 32.71 32.71 32.71 32.71 0.3K
11:11 32.75 32.75 32.75 32.75 2.6K
11:12 32.72 32.72 32.72 32.72 0.3K
11:14 32.75 32.75 32.75 32.75 0.4K
11:15 32.78 32.78 32.78 32.78 0.6K
11:16 32.75 32.75 32.75 32.75 0.2K
11:17 32.81 32.85 32.81 32.85 1.8K
11:18 32.82 32.82 32.82 32.82 0.3K
11:19 32.86 32.86 32.86 32.86 0.4K
11:20 32.82 32.88 32.82 32.88 0.8K
11:21 32.85 32.85 32.85 32.85 0.5K
11:23 32.84 32.84 32.84 32.84 0.5K
11:25 32.85 32.86 32.85 32.86 1.1K
11:27 32.85 32.86 32.85 32.86 0.7K
11:28 32.88 32.88 32.88 32.88 1.7K
11:30 32.90 32.90 32.87 32.87 0.6K
11:31 32.89 32.89 32.84 32.84 3.8K
11:32 32.75 32.75 32.74 32.74 0.8K
11:33 32.76 32.76 32.74 32.74 1.5K
11:34 32.73 32.73 32.73 32.73 0.5K
11:35 32.78 32.78 32.78 32.78 1.5K
11:36 32.78 32.80 32.78 32.80 1.0K
11:37 32.77 32.77 32.77 32.77 0.4K
11:39 32.77 32.81 32.77 32.78 0.9K
11:41 32.75 32.75 32.75 32.75 0.6K
11:43 32.75 32.80 32.75 32.80 0.7K
11:44 32.80 32.80 32.80 32.80 0.9K
11:45 32.81 32.81 32.81 32.81 0.1K
11:46 32.85 32.86 32.85 32.86 1.2K
11:47 32.90 32.90 32.90 32.90 2.4K
11:48 32.90 32.90 32.90 32.90 0.4K
11:49 32.90 32.90 32.90 32.90 0.2K
11:50 32.90 32.90 32.90 32.90 0.3K
11:52 32.87 32.87 32.86 32.86 2.6K
11:53 32.85 32.85 32.85 32.85 0.3K
11:55 32.85 32.85 32.82 32.84 1.6K
11:56 32.82 32.82 32.81 32.81 2.8K
11:57 32.81 32.81 32.81 32.81 0.5K
11:58 32.82 32.82 32.81 32.81 1.6K
11:59 32.82 32.89 32.82 32.89 2.0K
12:00 32.86 32.86 32.86 32.86 0.1K
12:01 32.89 32.89 32.89 32.89 0.5K
12:02 32.90 32.90 32.90 32.90 0.3K
12:04 32.90 32.90 32.90 32.90 0.3K
12:06 32.90 32.96 32.90 32.96 2.5K
12:07 32.95 32.95 32.95 32.95 0.5K
12:08 32.96 32.96 32.96 32.96 0.9K
12:09 33.02 33.04 32.99 32.99 0.6K
12:12 33.02 33.03 33.02 33.03 1.9K
12:13 33.06 33.06 33.06 33.06 0.2K
12:14 33.04 33.04 32.92 32.92 3.0K
12:15 32.91 32.91 32.91 32.91 0.6K
12:17 32.90 32.90 32.90 32.90 0.8K
12:18 32.94 32.94 32.94 32.94 1.6K
12:20 32.95 32.95 32.95 32.95 0.1K
12:21 32.97 32.98 32.97 32.98 1.1K
12:22 33.00 33.00 33.00 33.00 0.9K
12:24 33.03 33.04 33.03 33.04 0.4K
12:25 32.96 32.96 32.96 32.96 1.6K
12:27 32.98 32.98 32.98 32.98 0.8K
12:28 32.99 32.99 32.99 32.99 1.5K
12:30 32.95 32.95 32.95 32.95 0.4K
12:31 32.88 32.88 32.87 32.87 2.7K
12:37 32.83 32.83 32.83 32.83 0.5K
12:38 32.82 32.82 32.82 32.82 2.3K
12:43 32.87 32.87 32.86 32.87 1.3K
12:44 32.86 32.86 32.84 32.84 1.5K
12:46 32.83 32.83 32.83 32.83 2.5K
12:47 32.79 32.79 32.79 32.79 0.6K
12:48 32.77 32.77 32.77 32.77 1.2K
12:52 32.75 32.75 32.75 32.75 1.3K
12:55 32.77 32.77 32.77 32.77 1.4K
12:57 32.79 32.79 32.75 32.75 3.7K
12:58 32.72 32.72 32.72 32.72 0.8K
13:00 32.72 32.72 32.72 32.72 0.7K
13:02 32.73 32.77 32.73 32.77 1.7K
13:03 32.74 32.74 32.74 32.74 1.1K
13:07 32.79 32.79 32.79 32.79 0.5K
13:09 32.75 32.75 32.75 32.75 0.9K
13:10 32.75 32.75 32.75 32.75 3.4K
13:15 32.84 32.84 32.82 32.82 0.9K
13:16 32.76 32.76 32.76 32.76 1.6K
13:18 32.71 32.71 32.71 32.71 0.8K
13:20 32.67 32.69 32.67 32.69 1.1K
13:21 32.74 32.74 32.74 32.74 2.2K
13:29 32.71 32.71 32.71 32.71 1.0K
13:31 32.72 32.72 32.72 32.72 1.1K
13:33 32.72 32.73 32.70 32.70 1.1K
13:37 32.73 32.73 32.73 32.73 0.6K
13:39 32.74 32.74 32.74 32.74 0.2K
13:40 32.76 32.76 32.76 32.76 0.9K
13:42 32.76 32.76 32.72 32.73 6.2K
13:48 32.70 32.70 32.70 32.70 1.9K
13:50 32.68 32.68 32.68 32.68 0.6K
13:52 32.71 32.71 32.71 32.71 0.5K
13:53 32.74 32.74 32.74 32.74 2.0K
13:59 32.78 32.78 32.78 32.78 3.2K
14:00 32.83 32.83 32.83 32.83 0.4K
14:01 32.83 32.83 32.83 32.83 0.2K
14:02 32.81 32.81 32.81 32.81 1.4K
14:06 32.80 32.80 32.80 32.80 0.3K
14:07 32.74 32.74 32.72 32.73 3.2K
14:09 32.73 32.73 32.73 32.73 0.2K
14:10 32.70 32.70 32.70 32.70 0.3K
14:11 32.72 32.72 32.72 32.72 0.5K
14:14 32.77 32.77 32.77 32.77 2.8K
14:16 32.78 32.78 32.78 32.78 0.9K
14:18 32.83 32.83 32.83 32.83 0.6K
14:20 32.80 32.80 32.80 32.80 1.5K
14:21 32.78 32.78 32.78 32.78 0.9K
14:24 32.78 32.78 32.77 32.77 1.4K
14:25 32.77 32.77 32.77 32.77 2.1K
14:29 32.77 32.77 32.77 32.77 0.4K
14:30 32.77 32.77 32.75 32.75 1.8K
14:35 32.73 32.73 32.73 32.73 0.8K
14:38 32.76 32.76 32.76 32.76 0.4K
14:39 32.76 32.76 32.76 32.76 1.3K
14:40 32.76 32.76 32.76 32.76 1.9K
14:41 32.78 32.78 32.78 32.78 0.7K
14:46 32.77 32.77 32.77 32.77 1.9K
14:51 32.77 32.77 32.73 32.73 2.4K
14:53 32.70 32.70 32.67 32.67 1.9K
14:55 32.68 32.68 32.68 32.68 0.7K
14:56 32.65 32.65 32.65 32.65 1.6K
14:59 32.59 32.59 32.56 32.56 0.8K
15:02 32.50 32.50 32.50 32.50 1.5K
15:03 32.48 32.50 32.48 32.50 3.3K
15:04 32.50 32.50 32.50 32.50 0.3K
15:07 32.52 32.52 32.49 32.51 4.3K
15:08 32.52 32.53 32.51 32.51 4.2K
15:12 32.52 32.52 32.52 32.52 3.3K
15:17 32.56 32.56 32.56 32.56 0.5K
15:19 32.59 32.59 32.59 32.59 0.2K
15:20 32.56 32.56 32.56 32.56 0.7K
15:21 32.57 32.57 32.57 32.57 0.6K
15:22 32.56 32.56 32.56 32.56 0.2K
15:23 32.57 32.58 32.57 32.58 3.2K
15:25 32.57 32.57 32.57 32.57 1.2K
15:26 32.57 32.57 32.57 32.57 0.7K
15:27 32.55 32.55 32.55 32.55 1.8K
15:28 32.55 32.56 32.55 32.56 1.8K
15:29 32.56 32.56 32.56 32.56 0.9K
15:30 32.56 32.56 32.49 32.49 4.9K
15:31 32.45 32.45 32.45 32.45 0.5K
15:32 32.45 32.46 32.45 32.46 3.8K
15:35 32.46 32.46 32.44 32.45 2.1K
15:36 32.45 32.46 32.45 32.46 2.4K
15:37 32.47 32.47 32.47 32.47 1.0K
15:38 32.51 32.53 32.51 32.52 2.3K
15:40 32.51 32.53 32.51 32.53 1.5K
15:41 32.52 32.52 32.52 32.52 0.4K
15:42 32.51 32.51 32.51 32.51 0.5K
15:43 32.51 32.51 32.51 32.51 0.3K
15:44 32.51 32.51 32.49 32.49 4.1K
15:45 32.53 32.53 32.52 32.52 1.1K
15:46 32.53 32.53 32.53 32.53 1.2K
15:47 32.53 32.53 32.53 32.53 0.8K
15:48 32.52 32.52 32.52 32.52 0.8K
15:49 32.53 32.57 32.53 32.57 2.5K
15:50 32.55 32.55 32.52 32.52 5.0K
15:52 32.52 32.52 32.52 32.52 0.7K
15:53 32.53 32.53 32.53 32.53 0.7K
15:54 32.53 32.53 32.53 32.53 2.2K
15:55 32.53 32.55 32.53 32.54 4.7K
15:56 32.54 32.55 32.54 32.54 6.9K
15:57 32.51 32.51 32.50 32.50 3.7K
15:58 32.49 32.52 32.48 32.52 10.7K
15:59 32.51 32.52 32.48 32.52 99.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available