Universal Technical Institute

UTI
🏛️ usa →
31.57
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.08 32.08 32.08 32.08 5.1K
09:32 32.07 32.07 31.98 31.98 1.0K
09:34 32.05 32.05 32.04 32.04 0.3K
09:35 32.06 32.09 32.06 32.09 0.6K
09:37 32.12 32.12 32.12 32.12 0.2K
09:38 32.13 32.13 32.13 32.13 0.2K
09:41 31.91 31.91 31.84 31.84 5.7K
09:43 31.84 31.84 31.84 31.84 0.7K
09:44 31.84 31.84 31.84 31.84 1.4K
09:48 31.71 31.71 31.71 31.71 0.4K
09:49 31.62 31.62 31.62 31.62 1.3K
09:52 31.64 31.64 31.64 31.64 1.3K
09:53 31.49 31.56 31.49 31.56 1.8K
09:54 31.48 31.48 31.48 31.48 1.4K
09:56 31.50 31.50 31.50 31.50 0.3K
09:57 31.50 31.50 31.50 31.50 0.1K
09:58 31.62 31.62 31.62 31.62 2.0K
10:00 31.73 31.73 31.73 31.73 0.4K
10:05 31.66 31.80 31.66 31.80 1.7K
10:07 31.87 31.97 31.87 31.97 0.9K
10:09 31.83 31.83 31.83 31.83 0.4K
10:10 32.03 32.03 32.03 32.03 0.7K
10:13 31.97 31.97 31.97 31.97 1.0K
10:14 32.03 32.03 32.03 32.03 0.1K
10:15 32.03 32.03 32.03 32.03 0.3K
10:16 31.94 31.94 31.94 31.94 1.7K
10:30 31.97 31.97 31.97 31.97 0.8K
10:31 31.99 31.99 31.99 31.99 1.0K
10:34 32.07 32.07 32.07 32.07 1.0K
10:35 32.13 32.13 32.13 32.13 1.0K
10:38 32.23 32.23 32.23 32.23 0.2K
10:39 32.23 32.23 32.23 32.23 0.1K
10:40 32.18 32.18 32.18 32.18 0.6K
10:41 32.20 32.20 32.20 32.20 0.3K
10:42 32.25 32.29 32.25 32.29 1.4K
10:45 32.31 32.31 32.31 32.31 0.1K
10:46 32.31 32.31 32.31 32.31 1.1K
10:49 32.27 32.27 32.27 32.27 5.4K
10:51 32.17 32.17 32.17 32.17 1.3K
10:53 32.13 32.14 32.13 32.14 1.5K
10:55 32.10 32.10 32.10 32.10 0.8K
10:56 32.12 32.12 32.08 32.08 4.3K
10:57 32.05 32.11 32.05 32.08 1.1K
10:58 32.06 32.11 32.06 32.11 4.5K
10:59 32.07 32.07 32.00 32.00 2.4K
11:00 32.00 32.00 32.00 32.00 0.7K
11:01 32.00 32.00 32.00 32.00 1.1K
11:03 31.99 31.99 31.99 31.99 0.3K
11:04 32.04 32.04 32.02 32.02 2.3K
11:08 31.96 31.97 31.96 31.97 0.8K
11:09 31.96 31.96 31.90 31.90 6.5K
11:11 31.85 31.88 31.85 31.88 2.4K
11:18 31.91 31.91 31.91 31.91 0.8K
11:19 31.91 31.91 31.91 31.91 3.1K
11:20 31.88 31.88 31.88 31.88 0.4K
11:22 31.91 31.95 31.91 31.95 1.4K
11:23 31.92 31.92 31.92 31.92 1.5K
11:28 31.88 31.88 31.88 31.88 0.9K
11:29 31.88 31.88 31.88 31.88 0.2K
11:30 31.89 31.91 31.89 31.91 0.8K
11:32 31.91 31.91 31.87 31.87 1.2K
11:34 31.85 31.85 31.85 31.85 1.5K
11:35 31.85 31.85 31.85 31.85 0.4K
11:36 31.85 31.85 31.85 31.85 1.0K
11:38 31.84 31.84 31.84 31.84 1.8K
11:40 31.80 31.80 31.76 31.76 3.1K
11:41 31.79 31.79 31.77 31.78 2.2K
11:42 31.78 31.79 31.78 31.79 0.4K
11:43 31.79 31.79 31.79 31.79 0.2K
11:44 31.79 31.79 31.79 31.79 0.9K
11:45 31.83 31.83 31.83 31.83 0.5K
11:46 31.79 31.79 31.79 31.79 1.7K
11:50 31.71 31.71 31.71 31.71 0.9K
11:51 31.72 31.72 31.72 31.72 0.6K
11:52 31.72 31.72 31.72 31.72 1.2K
11:57 31.67 31.67 31.67 31.67 1.2K
12:00 31.67 31.67 31.67 31.67 0.2K
12:01 31.67 31.67 31.67 31.67 1.2K
12:02 31.56 31.56 31.56 31.56 1.0K
12:05 31.53 31.53 31.53 31.53 0.3K
12:06 31.51 31.51 31.51 31.51 0.6K
12:08 31.52 31.52 31.52 31.52 0.7K
12:10 31.51 31.51 31.51 31.51 0.8K
12:16 31.51 31.51 31.51 31.51 0.6K
12:17 31.55 31.55 31.55 31.55 0.3K
12:20 31.55 31.55 31.55 31.55 0.6K
12:21 31.50 31.50 31.50 31.50 1.3K
12:22 31.48 31.48 31.48 31.48 1.1K
12:24 31.48 31.48 31.48 31.48 0.7K
12:25 31.46 31.46 31.46 31.46 1.9K
12:30 31.44 31.44 31.44 31.44 2.1K
12:33 31.47 31.47 31.47 31.47 2.1K
12:36 31.44 31.44 31.44 31.44 1.8K
12:37 31.42 31.42 31.41 31.41 1.0K
12:38 31.40 31.40 31.40 31.40 1.2K
12:40 31.41 31.41 31.41 31.41 0.6K
12:42 31.38 31.40 31.37 31.37 5.7K
12:44 31.36 31.36 31.36 31.36 0.5K
12:50 31.39 31.39 31.39 31.39 1.8K
12:52 31.41 31.42 31.41 31.42 1.5K
12:53 31.41 31.41 31.41 31.41 0.2K
12:54 31.39 31.39 31.39 31.39 2.4K
12:58 31.34 31.34 31.34 31.34 1.0K
12:59 31.34 31.34 31.34 31.34 0.7K
13:02 31.32 31.32 31.32 31.32 1.4K
13:04 31.34 31.34 31.34 31.34 1.6K
13:05 31.33 31.33 31.33 31.33 0.3K
13:07 31.33 31.33 31.33 31.33 0.5K
13:08 31.33 31.33 31.33 31.33 0.7K
13:11 31.29 31.29 31.29 31.29 0.3K
13:12 31.34 31.34 31.34 31.34 1.4K
13:15 31.36 31.36 31.36 31.36 0.3K
13:18 31.34 31.35 31.34 31.35 1.2K
13:20 31.34 31.35 31.34 31.35 1.4K
13:21 31.36 31.37 31.36 31.37 2.2K
13:22 31.35 31.37 31.35 31.37 1.0K
13:23 31.41 31.41 31.35 31.35 0.6K
13:24 31.38 31.38 31.38 31.38 0.4K
13:28 31.37 31.37 31.37 31.37 0.5K
13:30 31.36 31.38 31.36 31.38 0.7K
13:31 31.37 31.37 31.36 31.36 0.7K
13:32 31.36 31.36 31.36 31.36 1.1K
13:37 31.36 31.36 31.36 31.36 0.4K
13:39 31.36 31.36 31.33 31.35 3.8K
13:40 31.32 31.34 31.32 31.34 1.4K
13:43 31.34 31.34 31.34 31.34 0.2K
13:44 31.33 31.37 31.33 31.37 2.8K
13:51 31.34 31.34 31.32 31.32 1.0K
13:52 31.34 31.34 31.34 31.34 0.1K
13:53 31.34 31.34 31.34 31.34 0.2K
13:56 31.32 31.32 31.32 31.32 0.8K
13:57 31.32 31.32 31.32 31.32 0.5K
14:00 31.32 31.32 31.29 31.31 2.9K
14:03 31.30 31.30 31.30 31.30 0.2K
14:04 31.31 31.32 31.31 31.31 1.6K
14:06 31.32 31.32 31.32 31.32 0.3K
14:07 31.30 31.30 31.30 31.30 0.1K
14:08 31.31 31.31 31.31 31.31 1.2K
14:09 31.28 31.28 31.27 31.27 2.4K
14:12 31.23 31.29 31.23 31.29 1.8K
14:13 31.29 31.30 31.29 31.30 1.4K
14:14 31.27 31.28 31.27 31.28 1.0K
14:15 31.34 31.34 31.34 31.34 2.7K
14:16 31.33 31.33 31.33 31.33 2.6K
14:18 31.29 31.50 31.29 31.43 24.4K
14:19 31.46 31.46 31.43 31.43 0.7K
14:20 31.47 31.47 31.47 31.47 1.0K
14:21 31.47 31.47 31.47 31.47 0.8K
14:22 31.54 31.54 31.54 31.54 0.9K
14:23 31.52 31.52 31.52 31.52 1.5K
14:24 31.49 31.49 31.49 31.49 0.1K
14:25 31.45 31.45 31.45 31.45 7.8K
14:26 31.48 31.50 31.48 31.49 1.2K
14:28 31.49 31.49 31.49 31.49 0.2K
14:29 31.51 31.51 31.51 31.51 0.9K
14:30 31.47 31.49 31.47 31.49 1.7K
14:32 31.50 31.50 31.50 31.50 4.1K
14:33 31.50 31.50 31.50 31.50 5.4K
14:36 31.49 31.49 31.49 31.49 3.5K
14:37 31.47 31.48 31.47 31.48 2.4K
14:39 31.46 31.46 31.44 31.44 2.7K
14:40 31.44 31.45 31.44 31.45 3.1K
14:41 31.44 31.44 31.44 31.44 1.9K
14:42 31.44 31.44 31.44 31.44 0.4K
14:44 31.44 31.44 31.44 31.44 1.3K
14:46 31.44 31.45 31.44 31.44 4.4K
14:47 31.44 31.44 31.44 31.44 4.3K
14:49 31.44 31.44 31.44 31.44 0.8K
14:51 31.42 31.42 31.36 31.36 3.0K
14:52 31.36 31.36 31.36 31.36 1.6K
14:53 31.36 31.36 31.36 31.36 0.6K
14:55 31.35 31.35 31.33 31.33 2.9K
14:57 31.32 31.32 31.32 31.32 2.8K
14:59 31.35 31.35 31.33 31.33 2.8K
15:01 31.28 31.28 31.28 31.28 4.1K
15:02 31.28 31.28 31.28 31.28 0.1K
15:03 31.21 31.21 31.21 31.21 5.0K
15:04 31.28 31.28 31.28 31.28 0.8K
15:05 31.23 31.31 31.23 31.31 2.8K
15:06 31.30 31.30 31.30 31.30 0.1K
15:07 31.30 31.30 31.29 31.29 1.5K
15:09 31.33 31.33 31.33 31.33 3.3K
15:12 31.32 31.34 31.32 31.34 1.0K
15:13 31.29 31.30 31.25 31.25 3.1K
15:14 31.25 31.27 31.25 31.27 3.2K
15:15 31.31 31.31 31.29 31.31 1.1K
15:16 31.31 31.31 31.31 31.31 2.4K
15:17 31.27 31.27 31.27 31.27 1.4K
15:18 31.22 31.22 31.21 31.21 0.5K
15:19 31.23 31.23 31.23 31.23 0.9K
15:20 31.22 31.22 31.22 31.22 0.6K
15:21 31.24 31.24 31.22 31.22 9.2K
15:22 31.27 31.27 31.26 31.27 1.6K
15:23 31.29 31.29 31.29 31.29 1.3K
15:24 31.32 31.32 31.27 31.27 1.1K
15:26 31.26 31.26 31.26 31.26 0.3K
15:27 31.26 31.26 31.26 31.26 1.3K
15:28 31.29 31.29 31.29 31.29 0.5K
15:30 31.27 31.27 31.25 31.27 2.2K
15:31 31.27 31.27 31.27 31.27 1.7K
15:32 31.25 31.25 31.22 31.22 1.9K
15:33 31.22 31.22 31.22 31.22 1.2K
15:34 31.21 31.24 31.21 31.23 3.7K
15:35 31.24 31.24 31.23 31.23 2.0K
15:37 31.28 31.30 31.28 31.30 9.1K
15:39 31.31 31.31 31.31 31.31 1.2K
15:41 31.27 31.27 31.25 31.25 2.7K
15:42 31.25 31.25 31.25 31.25 2.4K
15:44 31.25 31.25 31.25 31.25 1.5K
15:45 31.23 31.23 31.23 31.23 1.4K
15:46 31.22 31.22 31.21 31.21 2.8K
15:47 31.17 31.17 31.14 31.14 4.5K
15:48 31.15 31.17 31.15 31.17 3.9K
15:49 31.18 31.18 31.18 31.18 1.0K
15:50 31.16 31.16 31.16 31.16 3.2K
15:51 31.20 31.20 31.20 31.20 1.8K
15:52 31.18 31.19 31.18 31.18 1.8K
15:53 31.19 31.22 31.19 31.20 7.2K
15:54 31.20 31.20 31.20 31.20 0.7K
15:55 31.20 31.22 31.20 31.21 8.6K
15:56 31.22 31.23 31.22 31.23 3.1K
15:57 31.23 31.23 31.18 31.18 11.5K
15:58 31.18 31.18 31.12 31.13 17.5K
15:59 31.13 31.19 31.12 31.17 140.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available