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 31.04 31.59 31.04 31.59 3.6K
09:31 31.32 31.32 31.32 31.32 0.7K
09:32 31.04 31.04 31.04 31.04 0.4K
09:34 31.05 31.05 31.05 31.05 0.1K
09:36 31.28 31.28 31.28 31.28 0.3K
09:37 31.44 31.44 31.44 31.44 0.2K
09:38 31.43 31.43 31.28 31.28 0.2K
09:39 31.44 31.44 31.44 31.44 0.1K
09:41 31.44 31.44 31.44 31.44 0.5K
09:45 31.47 31.47 31.47 31.47 1.3K
09:48 31.20 31.20 31.20 31.20 0.6K
09:50 31.20 31.20 31.20 31.20 0.8K
09:52 31.24 31.24 31.24 31.24 0.2K
09:55 31.32 31.32 31.32 31.32 0.3K
09:56 31.32 31.39 31.30 31.39 1.5K
09:57 31.39 31.39 31.39 31.39 0.4K
09:58 31.39 31.39 31.39 31.39 0.7K
10:00 31.43 31.43 31.43 31.43 0.1K
10:01 31.43 31.51 31.43 31.51 1.7K
10:03 31.30 31.30 31.30 31.30 0.7K
10:04 31.18 31.26 31.18 31.19 6.5K
10:05 31.22 31.22 31.22 31.22 0.3K
10:06 31.31 31.31 31.31 31.31 1.1K
10:07 31.22 31.22 31.22 31.22 0.1K
10:08 31.29 31.29 31.29 31.29 0.3K
10:09 31.14 31.19 31.05 31.05 3.9K
10:10 31.02 31.04 31.02 31.04 5.0K
10:12 31.03 31.03 31.00 31.00 0.9K
10:14 30.98 30.98 30.98 30.98 0.5K
10:16 31.00 31.00 31.00 31.00 0.1K
10:17 31.03 31.16 31.03 31.16 3.4K
10:18 31.16 31.20 31.16 31.20 1.2K
10:19 31.20 31.20 31.20 31.20 2.3K
10:20 31.12 31.12 31.12 31.12 0.3K
10:21 31.02 31.11 31.02 31.11 0.7K
10:23 31.07 31.07 31.07 31.07 0.5K
10:25 31.00 31.04 31.00 31.04 0.8K
10:27 31.03 31.03 31.03 31.03 0.5K
10:29 31.03 31.03 31.03 31.03 0.2K
10:31 31.00 31.00 31.00 31.00 2.3K
10:33 31.00 31.00 31.00 31.00 0.1K
10:34 31.03 31.03 31.03 31.03 0.7K
10:37 31.03 31.03 31.03 31.03 1.0K
10:40 31.00 31.00 31.00 31.00 1.8K
10:42 31.05 31.05 31.05 31.05 1.0K
10:43 31.07 31.07 31.07 31.07 0.3K
10:44 31.10 31.13 31.10 31.10 2.0K
10:46 31.11 31.11 31.09 31.09 1.0K
10:49 31.19 31.19 31.19 31.19 1.6K
10:52 31.16 31.16 31.16 31.16 0.8K
10:54 31.19 31.19 31.19 31.19 1.1K
10:55 31.22 31.22 31.22 31.22 0.3K
10:56 31.22 31.22 31.22 31.22 0.1K
10:57 31.24 31.24 31.24 31.24 0.3K
10:58 31.25 31.34 31.25 31.34 1.4K
10:59 31.35 31.35 31.35 31.35 0.2K
11:00 31.35 31.35 31.35 31.35 1.0K
11:03 31.36 31.36 31.36 31.36 0.8K
11:04 31.42 31.42 31.42 31.42 1.6K
11:05 31.40 31.41 31.40 31.41 1.2K
11:07 31.40 31.40 31.40 31.40 2.5K
11:09 31.39 31.39 31.39 31.39 0.4K
11:11 31.35 31.39 31.35 31.39 0.4K
11:13 31.35 31.35 31.35 31.35 2.2K
11:19 31.24 31.24 31.24 31.24 0.4K
11:20 31.26 31.26 31.26 31.26 1.6K
11:21 31.30 31.30 31.30 31.30 0.9K
11:23 31.28 31.28 31.28 31.28 0.7K
11:24 31.30 31.30 31.30 31.30 0.8K
11:25 31.40 31.40 31.34 31.34 0.7K
11:26 31.36 31.36 31.36 31.36 0.6K
11:28 31.38 31.38 31.38 31.38 0.6K
11:29 31.39 31.39 31.39 31.39 1.1K
11:30 31.41 31.41 31.41 31.41 0.7K
11:31 31.42 31.42 31.42 31.42 0.8K
11:32 31.42 31.42 31.42 31.42 0.6K
11:34 31.38 31.38 31.38 31.38 0.6K
11:38 31.36 31.36 31.36 31.36 1.7K
11:39 31.27 31.27 31.27 31.27 0.3K
11:41 31.27 31.27 31.27 31.27 1.6K
11:42 31.25 31.25 31.25 31.25 0.7K
11:43 31.29 31.29 31.29 31.29 0.2K
11:44 31.29 31.29 31.29 31.29 1.1K
11:47 31.24 31.24 31.24 31.24 0.9K
11:48 31.25 31.25 31.25 31.25 0.9K
11:49 31.32 31.32 31.32 31.32 0.5K
11:52 31.36 31.36 31.33 31.33 0.3K
11:53 31.33 31.33 31.31 31.31 0.7K
11:56 31.28 31.28 31.28 31.28 0.3K
11:59 31.31 31.34 31.31 31.34 2.8K
12:06 31.35 31.35 31.35 31.35 1.8K
12:07 31.34 31.35 31.34 31.35 0.9K
12:08 31.35 31.35 31.35 31.35 0.4K
12:09 31.36 31.36 31.36 31.36 2.1K
12:10 31.34 31.34 31.34 31.34 1.1K
12:14 31.31 31.31 31.31 31.31 1.6K
12:16 31.30 31.30 31.30 31.30 1.4K
12:17 31.35 31.35 31.35 31.35 1.4K
12:18 31.35 31.35 31.35 31.35 0.2K
12:19 31.38 31.39 31.38 31.39 0.6K
12:21 31.42 31.42 31.39 31.39 0.4K
12:23 31.42 31.42 31.40 31.42 0.7K
12:24 31.42 31.42 31.42 31.42 1.2K
12:29 31.39 31.39 31.39 31.39 0.1K
12:30 31.39 31.39 31.39 31.39 1.1K
12:31 31.44 31.44 31.44 31.44 0.6K
12:35 31.41 31.41 31.41 31.41 0.8K
12:36 31.42 31.42 31.42 31.42 0.8K
12:38 31.40 31.40 31.40 31.40 0.4K
12:39 31.44 31.44 31.44 31.44 0.1K
12:40 31.46 31.46 31.46 31.46 1.8K
12:43 31.50 31.50 31.50 31.50 1.2K
12:49 31.47 31.47 31.44 31.44 0.6K
12:50 31.48 31.48 31.48 31.48 1.7K
12:53 31.44 31.44 31.44 31.44 0.2K
12:54 31.48 31.48 31.48 31.48 1.7K
12:57 31.57 31.57 31.57 31.57 0.2K
12:59 31.57 31.57 31.57 31.57 0.5K
13:03 31.57 31.57 31.53 31.53 6.4K
13:05 31.51 31.51 31.50 31.50 0.4K
13:06 31.50 31.50 31.50 31.50 0.7K
13:08 31.52 31.52 31.52 31.52 0.9K
13:10 31.53 31.56 31.53 31.56 2.5K
13:11 31.53 31.53 31.53 31.53 1.0K
13:12 31.54 31.54 31.54 31.54 1.8K
13:14 31.55 31.55 31.55 31.55 0.1K
13:15 31.59 31.59 31.59 31.59 1.0K
13:16 31.60 31.60 31.55 31.57 2.3K
13:17 31.55 31.55 31.55 31.55 0.1K
13:18 31.57 31.57 31.57 31.57 0.9K
13:19 31.60 31.60 31.60 31.60 6.3K
13:20 31.60 31.60 31.60 31.60 1.0K
13:22 31.56 31.56 31.56 31.56 1.8K
13:24 31.54 31.54 31.54 31.54 0.2K
13:27 31.55 31.55 31.55 31.55 1.1K
13:28 31.50 31.50 31.50 31.50 0.5K
13:29 31.48 31.48 31.48 31.48 0.1K
13:30 31.43 31.43 31.43 31.43 0.3K
13:31 31.45 31.49 31.45 31.49 1.7K
13:32 31.48 31.48 31.48 31.48 0.7K
13:33 31.47 31.47 31.47 31.47 1.1K
13:34 31.47 31.47 31.47 31.47 0.3K
13:35 31.47 31.47 31.44 31.44 0.5K
13:36 31.47 31.47 31.47 31.47 0.2K
13:37 31.51 31.51 31.39 31.39 1.7K
13:39 31.43 31.43 31.37 31.37 1.3K
13:40 31.37 31.37 31.37 31.37 0.6K
13:42 31.31 31.31 31.31 31.31 0.2K
13:43 31.33 31.33 31.33 31.33 0.8K
13:44 31.37 31.37 31.37 31.37 0.3K
13:45 31.37 31.37 31.37 31.37 0.4K
13:46 31.37 31.37 31.37 31.37 0.1K
13:47 31.37 31.37 31.37 31.37 0.6K
13:49 31.37 31.37 31.37 31.37 0.2K
13:50 31.44 31.44 31.40 31.40 1.5K
13:53 31.44 31.44 31.41 31.41 0.6K
13:54 31.41 31.41 31.41 31.41 1.1K
13:56 31.39 31.39 31.39 31.39 0.2K
13:57 31.42 31.42 31.42 31.42 3.0K
13:58 31.39 31.39 31.39 31.39 0.3K
13:59 31.43 31.43 31.43 31.43 0.6K
14:00 31.48 31.48 31.44 31.44 2.0K
14:02 31.46 31.51 31.46 31.51 0.7K
14:05 31.48 31.48 31.48 31.48 0.2K
14:06 31.48 31.48 31.48 31.48 0.5K
14:08 31.50 31.50 31.50 31.50 0.5K
14:09 31.46 31.49 31.46 31.49 0.3K
14:10 31.46 31.46 31.46 31.46 0.3K
14:11 31.49 31.49 31.49 31.49 1.9K
14:12 31.48 31.51 31.48 31.51 1.8K
14:13 31.51 31.51 31.49 31.49 0.2K
14:14 31.51 31.51 31.48 31.48 1.6K
14:18 31.45 31.45 31.45 31.45 1.6K
14:19 31.48 31.48 31.48 31.48 0.3K
14:21 31.45 31.48 31.45 31.48 0.7K
14:22 31.45 31.45 31.45 31.45 0.5K
14:23 31.48 31.49 31.48 31.49 2.1K
14:24 31.50 31.54 31.49 31.54 1.3K
14:25 31.50 31.50 31.50 31.50 0.3K
14:26 31.56 31.58 31.56 31.58 0.7K
14:28 31.55 31.55 31.55 31.55 0.4K
14:29 31.59 31.59 31.55 31.55 1.2K
14:30 31.56 31.56 31.56 31.56 0.8K
14:32 31.57 31.57 31.55 31.55 1.1K
14:33 31.55 31.55 31.55 31.55 1.6K
14:35 31.57 31.57 31.57 31.57 0.6K
14:36 31.60 31.60 31.60 31.60 0.1K
14:37 31.61 31.61 31.59 31.59 0.6K
14:38 31.59 31.59 31.59 31.59 0.7K
14:39 31.65 31.65 31.62 31.62 2.1K
14:41 31.60 31.61 31.60 31.60 1.3K
14:42 31.59 31.59 31.59 31.59 0.2K
14:44 31.59 31.61 31.59 31.59 0.7K
14:45 31.56 31.56 31.56 31.56 1.0K
14:46 31.59 31.59 31.59 31.59 1.8K
14:47 31.59 31.59 31.59 31.59 0.2K
14:48 31.57 31.57 31.57 31.57 0.2K
14:49 31.60 31.60 31.59 31.59 0.7K
14:52 31.59 31.65 31.59 31.65 2.3K
14:53 31.66 31.66 31.66 31.66 0.2K
14:54 31.66 31.66 31.66 31.66 0.4K
14:55 31.64 31.64 31.64 31.64 0.6K
14:56 31.68 31.71 31.66 31.71 1.3K
14:57 31.65 31.65 31.65 31.65 0.1K
14:58 31.66 31.66 31.66 31.66 0.6K
15:00 31.65 31.68 31.65 31.68 0.6K
15:01 31.69 31.69 31.69 31.69 0.1K
15:02 31.69 31.74 31.69 31.74 1.4K
15:03 31.77 31.77 31.77 31.77 0.3K
15:04 31.72 31.72 31.67 31.67 3.3K
15:05 31.63 31.63 31.63 31.63 0.5K
15:08 31.65 31.65 31.65 31.65 0.8K
15:11 31.65 31.68 31.65 31.65 0.9K
15:13 31.69 31.70 31.69 31.70 2.2K
15:14 31.67 31.70 31.67 31.70 1.2K
15:17 31.68 31.70 31.67 31.67 3.8K
15:18 31.66 31.66 31.66 31.66 0.1K
15:19 31.66 31.66 31.66 31.66 0.5K
15:20 31.66 31.66 31.66 31.66 0.3K
15:22 31.66 31.66 31.66 31.66 0.8K
15:23 31.66 31.66 31.66 31.66 0.9K
15:24 31.69 31.69 31.65 31.65 2.8K
15:25 31.64 31.64 31.64 31.64 1.9K
15:26 31.61 31.61 31.61 31.61 0.7K
15:27 31.57 31.57 31.55 31.55 1.4K
15:28 31.57 31.57 31.57 31.57 1.1K
15:29 31.61 31.61 31.61 31.61 0.4K
15:30 31.63 31.63 31.63 31.63 0.8K
15:31 31.69 31.69 31.69 31.69 0.8K
15:32 31.69 31.69 31.67 31.67 1.8K
15:34 31.67 31.69 31.64 31.64 2.7K
15:35 31.67 31.67 31.67 31.67 0.6K
15:37 31.64 31.66 31.62 31.62 2.0K
15:38 31.65 31.65 31.62 31.62 3.6K
15:39 31.63 31.63 31.61 31.61 1.2K
15:40 31.61 31.61 31.61 31.61 1.4K
15:41 31.58 31.58 31.54 31.54 2.0K
15:42 31.53 31.53 31.53 31.53 0.4K
15:43 31.55 31.55 31.53 31.53 3.8K
15:45 31.54 31.54 31.50 31.50 3.3K
15:46 31.48 31.51 31.48 31.51 0.9K
15:47 31.51 31.51 31.51 31.51 0.7K
15:48 31.52 31.52 31.44 31.44 2.9K
15:49 31.45 31.47 31.44 31.44 2.1K
15:50 31.44 31.44 31.43 31.43 2.1K
15:51 31.41 31.41 31.41 31.41 1.0K
15:52 31.39 31.41 31.39 31.41 4.9K
15:53 31.40 31.40 31.40 31.40 0.9K
15:54 31.40 31.40 31.36 31.36 8.0K
15:55 31.38 31.40 31.38 31.39 4.9K
15:56 31.37 31.44 31.37 31.44 5.7K
15:57 31.44 31.48 31.43 31.46 11.9K
15:58 31.47 31.48 31.45 31.45 10.5K
15:59 31.45 31.53 31.45 31.53 189.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available