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 31.00 31.01 30.62 30.62 11.3K
09:31 30.77 30.77 30.62 30.62 5.5K
09:33 30.53 30.53 30.49 30.49 1.8K
09:34 30.44 30.52 30.44 30.52 3.0K
09:35 30.52 30.52 30.51 30.51 4.2K
09:36 30.78 30.82 30.75 30.82 2.2K
09:37 30.82 30.85 30.82 30.85 0.3K
09:38 30.89 30.89 30.75 30.84 0.4K
09:39 30.84 30.84 30.84 30.84 0.7K
09:40 30.84 30.84 30.81 30.81 1.5K
09:41 30.81 30.89 30.81 30.81 1.7K
09:42 30.81 30.81 30.81 30.81 0.2K
09:43 30.81 30.81 30.81 30.81 2.4K
09:48 30.84 30.84 30.84 30.84 0.7K
09:49 30.84 30.84 30.84 30.84 0.6K
09:50 30.84 30.84 30.84 30.84 0.3K
09:52 30.86 30.86 30.86 30.86 0.4K
09:53 30.86 30.86 30.86 30.86 0.5K
09:54 30.86 30.86 30.86 30.86 0.1K
09:55 30.83 30.86 30.82 30.82 0.9K
09:56 30.86 30.86 30.86 30.86 0.5K
09:57 30.91 30.91 30.91 30.91 1.6K
09:58 30.90 31.04 30.90 31.04 11.9K
10:00 31.00 31.04 31.00 31.04 0.9K
10:01 30.97 31.00 30.97 31.00 5.1K
10:02 30.99 30.99 30.99 30.99 0.7K
10:03 30.99 30.99 30.99 30.99 1.6K
10:04 31.00 31.00 31.00 31.00 0.1K
10:06 31.04 31.05 30.93 30.96 6.5K
10:07 30.89 30.89 30.89 30.89 0.1K
10:08 30.83 30.83 30.82 30.82 3.3K
10:09 30.81 30.81 30.81 30.81 0.8K
10:10 30.84 30.84 30.84 30.84 0.5K
10:11 30.84 30.84 30.84 30.84 0.9K
10:13 30.85 30.91 30.85 30.89 6.5K
10:14 30.95 30.95 30.95 30.95 1.6K
10:16 30.94 30.94 30.94 30.94 0.4K
10:18 30.95 30.95 30.95 30.95 0.1K
10:19 30.95 30.95 30.91 30.91 4.2K
10:20 30.77 30.81 30.77 30.79 4.4K
10:23 30.76 30.79 30.76 30.79 0.2K
10:24 30.70 30.71 30.70 30.71 1.8K
10:25 30.70 30.70 30.70 30.70 0.3K
10:26 30.70 30.74 30.70 30.74 6.9K
10:27 30.70 30.70 30.70 30.70 0.9K
10:28 30.70 30.75 30.70 30.75 2.7K
10:32 30.83 30.83 30.83 30.83 0.9K
10:34 30.91 30.91 30.91 30.91 1.9K
10:37 30.91 30.91 30.91 30.91 1.3K
10:38 30.92 30.92 30.92 30.92 0.5K
10:40 30.97 30.97 30.97 30.97 1.6K
10:42 31.01 31.01 31.01 31.01 0.4K
10:43 31.00 31.00 31.00 31.00 0.4K
10:44 31.00 31.00 31.00 31.00 1.4K
10:45 30.90 30.92 30.90 30.90 4.5K
10:46 30.90 30.90 30.90 30.90 0.4K
10:47 30.90 30.94 30.90 30.94 0.6K
10:49 30.90 30.90 30.90 30.90 1.2K
10:50 30.90 30.90 30.90 30.90 0.2K
10:52 30.96 30.96 30.95 30.95 3.2K
10:54 30.94 30.94 30.94 30.94 1.0K
10:55 30.94 30.94 30.91 30.94 2.3K
10:57 30.92 30.92 30.92 30.92 0.9K
11:01 30.94 31.01 30.94 31.01 2.4K
11:02 30.99 31.01 30.99 31.01 1.5K
11:03 31.02 31.02 30.96 30.96 3.3K
11:04 30.95 30.95 30.95 30.95 0.4K
11:05 30.98 30.98 30.98 30.98 0.8K
11:06 31.01 31.01 31.01 31.01 0.2K
11:07 31.00 31.01 31.00 31.01 0.6K
11:08 31.03 31.03 31.03 31.03 0.5K
11:09 31.04 31.04 31.04 31.04 0.2K
11:10 31.04 31.04 31.04 31.04 0.6K
11:11 31.03 31.03 31.03 31.03 1.0K
11:12 31.00 31.01 30.97 30.97 2.8K
11:14 31.01 31.01 31.00 31.00 1.5K
11:16 31.00 31.00 31.00 31.00 0.4K
11:17 31.03 31.03 31.03 31.03 0.7K
11:19 31.03 31.05 31.03 31.05 1.9K
11:21 31.07 31.07 31.07 31.07 1.1K
11:24 31.08 31.08 31.08 31.08 0.1K
11:25 31.11 31.11 31.11 31.11 1.3K
11:26 31.11 31.17 31.11 31.17 0.6K
11:27 31.15 31.15 31.15 31.15 0.4K
11:28 31.17 31.17 31.17 31.17 0.1K
11:29 31.14 31.14 31.14 31.14 1.0K
11:31 31.06 31.06 31.06 31.06 3.1K
11:32 31.00 31.00 31.00 31.00 1.0K
11:33 30.92 30.92 30.92 30.92 0.4K
11:35 30.98 30.98 30.95 30.97 1.8K
11:36 30.97 30.97 30.97 30.97 0.8K
11:37 30.97 30.97 30.97 30.97 0.3K
11:38 30.97 30.97 30.97 30.97 0.3K
11:39 30.97 31.03 30.97 31.03 2.8K
11:40 31.02 31.02 31.00 31.00 2.0K
11:42 31.00 31.00 30.99 30.99 0.7K
11:43 31.00 31.00 31.00 31.00 0.1K
11:44 30.99 30.99 30.99 30.99 0.2K
11:45 31.00 31.00 31.00 31.00 1.3K
11:47 31.01 31.01 31.01 31.01 0.4K
11:48 31.01 31.01 30.99 30.99 0.3K
11:50 30.99 30.99 30.99 30.99 0.6K
11:51 30.99 30.99 30.97 30.97 1.9K
11:52 30.97 30.97 30.95 30.97 1.8K
11:53 31.00 31.00 31.00 31.00 0.6K
11:54 30.97 31.05 30.97 31.05 3.0K
11:56 31.04 31.04 31.04 31.04 0.3K
11:57 31.04 31.04 31.04 31.04 0.6K
11:58 31.04 31.04 31.04 31.04 0.5K
12:00 31.04 31.04 31.02 31.02 1.1K
12:04 31.02 31.05 31.02 31.05 0.4K
12:05 31.04 31.04 31.04 31.04 0.7K
12:07 31.02 31.02 31.02 31.02 1.1K
12:08 31.03 31.03 31.03 31.03 2.2K
12:11 31.10 31.14 31.10 31.14 0.7K
12:12 31.07 31.07 31.07 31.07 0.4K
12:13 31.08 31.08 31.08 31.08 0.4K
12:14 31.09 31.13 31.09 31.13 0.8K
12:15 31.13 31.13 31.12 31.12 1.8K
12:17 31.14 31.14 31.14 31.14 0.6K
12:18 31.13 31.13 31.13 31.13 0.7K
12:19 31.13 31.13 31.13 31.13 0.4K
12:20 31.13 31.13 31.12 31.12 2.2K
12:22 31.12 31.12 31.12 31.12 0.4K
12:24 31.14 31.14 31.14 31.14 1.3K
12:28 31.14 31.14 31.14 31.14 1.5K
12:31 31.11 31.11 31.11 31.11 0.4K
12:32 31.13 31.13 31.13 31.13 1.8K
12:36 31.10 31.18 31.10 31.18 1.5K
12:37 31.18 31.18 31.18 31.18 0.5K
12:38 31.18 31.18 31.18 31.18 0.1K
12:39 31.21 31.21 31.21 31.21 0.6K
12:40 31.16 31.16 31.15 31.15 0.7K
12:41 31.14 31.14 31.14 31.14 1.1K
12:43 31.17 31.17 31.17 31.17 0.7K
12:44 31.18 31.18 31.18 31.18 0.3K
12:45 31.17 31.17 31.17 31.17 0.4K
12:47 31.25 31.25 31.25 31.25 2.2K
12:50 31.25 31.25 31.25 31.25 0.5K
12:52 31.23 31.23 31.22 31.22 1.5K
12:53 31.22 31.22 31.22 31.22 0.2K
12:54 31.22 31.23 31.22 31.23 0.6K
12:55 31.21 31.21 31.21 31.21 0.2K
12:56 31.22 31.22 31.22 31.22 0.3K
12:57 31.25 31.25 31.25 31.25 0.8K
12:59 31.27 31.29 31.27 31.29 1.3K
13:00 31.31 31.31 31.31 31.31 0.4K
13:01 31.29 31.29 31.29 31.29 1.2K
13:03 31.32 31.32 31.28 31.28 0.3K
13:04 31.32 31.34 31.32 31.32 1.8K
13:06 31.28 31.31 31.28 31.31 0.8K
13:07 31.31 31.31 31.24 31.24 4.1K
13:08 31.23 31.23 31.20 31.20 1.1K
13:09 31.23 31.25 31.23 31.25 1.4K
13:12 31.20 31.24 31.20 31.20 0.8K
13:13 31.21 31.21 31.21 31.21 0.9K
13:14 31.20 31.20 31.20 31.20 0.4K
13:15 31.17 31.21 31.17 31.17 0.8K
13:16 31.21 31.21 31.21 31.21 0.8K
13:18 31.21 31.21 31.20 31.20 0.4K
13:19 31.20 31.20 31.17 31.17 1.2K
13:20 31.20 31.20 31.20 31.20 0.5K
13:21 31.21 31.28 31.21 31.28 3.6K
13:22 31.28 31.28 31.26 31.26 1.0K
13:23 31.26 31.26 31.26 31.26 0.3K
13:24 31.26 31.26 31.26 31.26 0.1K
13:25 31.30 31.30 31.28 31.28 1.3K
13:26 31.25 31.25 31.25 31.25 0.6K
13:27 31.24 31.27 31.19 31.19 4.6K
13:28 31.21 31.24 31.21 31.24 0.8K
13:30 31.20 31.24 31.20 31.24 0.4K
13:31 31.20 31.23 31.18 31.18 2.7K
13:32 31.14 31.18 31.14 31.18 4.0K
13:33 31.18 31.21 31.18 31.21 1.5K
13:35 31.22 31.22 31.21 31.21 0.8K
13:36 31.21 31.21 31.21 31.21 0.3K
13:37 31.19 31.19 31.19 31.19 0.6K
13:38 31.17 31.17 31.17 31.17 0.4K
13:39 31.17 31.17 31.17 31.17 0.1K
13:40 31.15 31.15 31.15 31.15 0.2K
13:41 31.14 31.14 31.14 31.14 0.4K
13:42 31.15 31.15 31.15 31.15 0.3K
13:43 31.15 31.19 31.15 31.15 1.0K
13:44 31.22 31.22 31.22 31.22 1.6K
13:46 31.23 31.25 31.23 31.25 0.6K
13:48 31.23 31.24 31.21 31.21 8.1K
13:50 31.29 31.29 31.29 31.29 1.8K
13:51 31.27 31.27 31.23 31.23 0.8K
13:53 31.25 31.25 31.16 31.19 9.7K
13:54 31.17 31.18 31.17 31.18 0.2K
13:55 31.17 31.17 31.17 31.17 0.4K
13:56 31.17 31.17 31.17 31.17 0.3K
13:57 31.16 31.18 31.16 31.18 1.8K
13:58 31.18 31.18 31.18 31.18 0.3K
13:59 31.17 31.17 31.17 31.17 0.3K
14:01 31.18 31.18 31.17 31.17 1.0K
14:03 31.18 31.18 31.18 31.18 0.6K
14:04 31.19 31.20 31.19 31.20 0.9K
14:05 31.20 31.20 31.20 31.20 0.5K
14:07 31.19 31.22 31.19 31.22 0.3K
14:08 31.22 31.22 31.22 31.22 0.3K
14:09 31.22 31.22 31.22 31.22 1.1K
14:11 31.19 31.22 31.19 31.22 1.2K
14:12 31.24 31.24 31.21 31.21 3.2K
14:14 31.22 31.22 31.19 31.19 0.4K
14:16 31.22 31.22 31.22 31.22 1.0K
14:17 31.23 31.23 31.23 31.23 0.7K
14:18 31.22 31.22 31.22 31.22 0.3K
14:19 31.20 31.20 31.20 31.20 0.2K
14:20 31.20 31.20 31.20 31.20 0.2K
14:21 31.22 31.22 31.22 31.22 0.7K
14:23 31.22 31.22 31.22 31.22 1.2K
14:24 31.20 31.20 31.20 31.20 0.6K
14:25 31.19 31.19 31.18 31.19 0.5K
14:26 31.21 31.21 31.18 31.18 0.5K
14:27 31.21 31.21 31.21 31.21 0.2K
14:28 31.21 31.21 31.21 31.21 0.5K
14:29 31.16 31.16 31.16 31.16 0.7K
14:30 31.13 31.13 31.09 31.10 0.8K
14:31 31.13 31.13 31.13 31.13 1.0K
14:34 31.13 31.13 31.11 31.11 0.5K
14:35 31.09 31.14 31.09 31.14 1.7K
14:36 31.18 31.18 31.18 31.18 0.2K
14:37 31.22 31.22 31.22 31.22 1.5K
14:39 31.24 31.24 31.14 31.14 2.1K
14:40 31.13 31.13 31.13 31.13 0.7K
14:41 31.07 31.07 31.07 31.07 0.2K
14:42 31.06 31.06 31.06 31.06 0.1K
14:43 31.13 31.13 31.07 31.07 2.2K
14:44 31.11 31.11 31.11 31.11 1.8K
14:45 31.11 31.11 31.11 31.11 0.7K
14:46 31.08 31.08 31.08 31.08 0.3K
14:47 31.11 31.11 31.11 31.11 0.7K
14:49 31.14 31.14 31.11 31.11 0.7K
14:51 31.10 31.10 31.10 31.10 1.7K
14:53 31.05 31.05 31.05 31.05 0.7K
14:54 31.07 31.07 31.04 31.04 0.4K
14:55 31.03 31.05 31.03 31.05 1.1K
14:56 31.05 31.05 31.01 31.01 1.1K
14:57 31.01 31.01 31.01 31.01 0.4K
14:58 31.03 31.04 31.03 31.04 1.5K
15:00 31.04 31.04 31.04 31.04 0.8K
15:01 31.07 31.07 31.07 31.07 1.0K
15:04 31.04 31.04 31.04 31.04 0.4K
15:06 31.04 31.06 31.04 31.06 2.5K
15:07 31.09 31.09 31.09 31.09 1.0K
15:09 31.12 31.12 31.10 31.10 0.3K
15:10 31.10 31.13 31.10 31.13 0.5K
15:11 31.10 31.11 31.09 31.09 3.0K
15:13 31.09 31.11 31.08 31.11 0.9K
15:14 31.08 31.08 31.08 31.08 0.9K
15:15 31.10 31.10 31.10 31.10 1.4K
15:17 31.14 31.14 31.14 31.14 1.9K
15:18 31.15 31.18 31.15 31.18 0.8K
15:19 31.14 31.14 31.14 31.14 4.9K
15:20 31.17 31.17 31.17 31.17 0.2K
15:21 31.15 31.17 31.15 31.17 1.2K
15:22 31.15 31.15 31.14 31.14 2.2K
15:23 31.13 31.13 31.13 31.13 1.0K
15:25 31.13 31.21 31.13 31.21 3.6K
15:27 31.19 31.19 31.19 31.19 0.4K
15:28 31.19 31.19 31.19 31.19 1.0K
15:29 31.19 31.19 31.19 31.19 0.3K
15:30 31.21 31.25 31.21 31.25 1.6K
15:31 31.29 31.29 31.26 31.26 1.8K
15:32 31.24 31.25 31.22 31.25 1.3K
15:33 31.26 31.26 31.23 31.23 0.9K
15:34 31.22 31.23 31.22 31.23 1.0K
15:35 31.23 31.23 31.23 31.23 1.6K
15:36 31.21 31.21 31.21 31.21 0.4K
15:37 31.21 31.27 31.21 31.26 2.1K
15:38 31.29 31.32 31.29 31.32 0.9K
15:39 31.32 31.32 31.32 31.32 0.4K
15:40 31.28 31.28 31.23 31.23 2.8K
15:41 31.22 31.23 31.22 31.23 2.3K
15:42 31.21 31.23 31.21 31.23 1.1K
15:43 31.23 31.23 31.21 31.23 1.3K
15:44 31.24 31.26 31.24 31.26 1.8K
15:45 31.26 31.26 31.25 31.25 2.8K
15:46 31.27 31.27 31.27 31.27 1.7K
15:47 31.27 31.27 31.27 31.27 0.9K
15:48 31.27 31.27 31.26 31.27 1.9K
15:49 31.27 31.27 31.25 31.25 0.9K
15:50 31.27 31.32 31.27 31.31 2.9K
15:51 31.32 31.35 31.32 31.35 2.6K
15:52 31.35 31.35 31.35 31.35 4.3K
15:53 31.35 31.35 31.32 31.35 2.2K
15:54 31.35 31.35 31.30 31.30 5.3K
15:55 31.34 31.36 31.34 31.36 6.9K
15:56 31.33 31.39 31.33 31.39 6.7K
15:57 31.38 31.39 31.38 31.39 6.5K
15:58 31.41 31.43 31.40 31.43 7.9K
15:59 31.41 31.53 31.41 31.53 164.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available