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 31.67 31.67 31.53 31.54 6.0K
09:31 31.54 31.54 31.54 31.54 0.6K
09:32 31.55 31.55 31.55 31.55 0.2K
09:33 31.53 31.55 31.53 31.55 0.5K
09:35 31.69 31.69 31.69 31.69 0.7K
09:38 31.82 31.82 31.82 31.82 1.2K
09:41 31.76 31.76 31.76 31.76 0.7K
09:45 31.76 31.76 31.67 31.67 3.0K
09:46 31.60 31.60 31.60 31.60 0.3K
09:48 31.70 31.72 31.70 31.72 1.3K
09:54 31.70 31.70 31.70 31.70 0.9K
09:57 31.56 31.56 31.56 31.56 0.6K
09:58 31.67 31.67 31.67 31.67 0.7K
10:01 31.62 31.62 31.62 31.62 1.7K
10:04 31.54 31.54 31.54 31.54 1.4K
10:07 31.49 31.50 31.49 31.49 1.0K
10:09 31.49 31.55 31.49 31.55 2.1K
10:12 31.49 31.49 31.49 31.49 0.3K
10:13 31.64 31.64 31.64 31.64 1.7K
10:15 31.58 31.58 31.58 31.58 1.1K
10:20 31.69 31.69 31.69 31.69 1.0K
10:24 31.72 31.72 31.72 31.72 1.0K
10:25 31.69 31.79 31.69 31.79 2.5K
10:29 31.78 31.78 31.78 31.78 2.2K
10:34 31.70 31.70 31.62 31.62 1.0K
10:37 31.78 31.78 31.78 31.78 1.5K
10:45 31.71 31.78 31.71 31.78 0.9K
10:46 31.78 31.78 31.71 31.71 0.7K
10:47 31.78 31.78 31.72 31.72 0.6K
10:48 31.76 31.76 31.72 31.74 2.2K
10:49 31.74 31.76 31.72 31.76 2.3K
10:51 31.77 31.77 31.77 31.77 0.7K
10:54 31.73 31.73 31.73 31.73 0.4K
10:55 31.70 31.70 31.70 31.70 0.5K
11:02 31.67 31.67 31.67 31.67 0.5K
11:03 31.67 31.67 31.67 31.67 0.2K
11:05 31.72 31.72 31.72 31.72 1.1K
11:07 31.75 31.75 31.75 31.75 1.0K
11:09 31.77 31.77 31.77 31.77 0.3K
11:12 31.77 31.77 31.77 31.77 0.9K
11:17 31.75 31.75 31.73 31.73 1.0K
11:22 31.74 31.74 31.74 31.74 1.0K
11:25 31.71 31.71 31.71 31.71 0.7K
11:29 31.71 31.71 31.71 31.71 0.7K
11:34 31.67 31.67 31.67 31.67 0.3K
11:35 31.67 31.67 31.67 31.67 0.9K
11:37 31.65 31.65 31.65 31.65 0.2K
11:38 31.66 31.66 31.66 31.66 1.6K
11:41 31.64 31.64 31.64 31.64 0.2K
11:43 31.62 31.62 31.62 31.62 0.8K
11:45 31.63 31.63 31.63 31.63 1.0K
11:47 31.63 31.63 31.63 31.63 3.1K
11:50 31.61 31.61 31.61 31.61 4.8K
11:51 31.62 31.62 31.62 31.62 0.2K
11:53 31.64 31.64 31.64 31.64 0.6K
11:55 31.63 31.63 31.63 31.63 1.9K
11:57 31.64 31.64 31.64 31.64 2.6K
11:58 31.67 31.67 31.67 31.67 0.6K
11:59 31.67 31.67 31.67 31.67 0.9K
12:05 31.65 31.65 31.63 31.63 1.4K
12:06 31.65 31.65 31.65 31.65 2.4K
12:07 31.66 31.66 31.66 31.66 0.1K
12:08 31.66 31.66 31.66 31.66 4.1K
12:09 31.67 31.67 31.67 31.67 0.2K
12:11 31.67 31.67 31.67 31.67 0.4K
12:12 31.73 31.81 31.73 31.80 19.8K
12:13 31.76 31.76 31.76 31.76 0.4K
12:15 31.78 31.78 31.78 31.78 0.7K
12:21 31.72 31.72 31.72 31.72 0.9K
12:22 31.71 31.71 31.70 31.70 0.3K
12:25 31.71 31.71 31.71 31.71 0.2K
12:26 31.73 31.73 31.73 31.73 0.6K
12:28 31.76 31.76 31.76 31.76 1.5K
12:32 31.73 31.74 31.72 31.72 2.2K
12:34 31.70 31.70 31.70 31.70 1.2K
12:39 31.71 31.71 31.71 31.71 0.6K
12:42 31.73 31.73 31.73 31.73 1.2K
12:43 31.70 31.70 31.69 31.69 0.8K
12:44 31.72 31.72 31.72 31.72 0.7K
12:47 31.73 31.73 31.73 31.73 0.7K
12:50 31.74 31.74 31.74 31.74 0.5K
12:52 31.73 31.73 31.73 31.73 0.7K
12:54 31.72 31.72 31.72 31.72 2.1K
12:57 31.73 31.73 31.68 31.68 3.1K
12:58 31.67 31.67 31.66 31.66 0.2K
12:59 31.66 31.66 31.66 31.66 0.8K
13:03 31.67 31.67 31.67 31.67 0.7K
13:04 31.63 31.63 31.63 31.63 1.0K
13:09 31.62 31.62 31.60 31.60 3.6K
13:10 31.65 31.65 31.65 31.65 0.9K
13:12 31.65 31.65 31.65 31.65 1.4K
13:13 31.67 31.67 31.67 31.67 0.8K
13:14 31.67 31.67 31.67 31.67 0.6K
13:16 31.68 31.68 31.68 31.68 1.2K
13:17 31.68 31.68 31.64 31.64 6.5K
13:19 31.66 31.66 31.64 31.64 1.4K
13:24 31.66 31.66 31.66 31.66 2.8K
13:25 31.67 31.67 31.67 31.67 0.1K
13:26 31.67 31.68 31.67 31.68 0.4K
13:27 31.68 31.68 31.68 31.68 0.4K
13:28 31.70 31.76 31.70 31.76 2.8K
13:31 31.81 31.81 31.81 31.81 0.1K
13:32 31.71 31.75 31.71 31.75 5.4K
13:35 31.77 31.77 31.74 31.74 0.5K
13:36 31.74 31.74 31.74 31.74 0.6K
13:39 31.74 31.76 31.74 31.76 9.1K
13:40 31.76 31.76 31.71 31.71 4.0K
13:42 31.71 31.71 31.71 31.71 0.5K
13:45 31.71 31.71 31.71 31.71 2.4K
13:56 31.73 31.73 31.73 31.73 0.8K
13:57 31.72 31.74 31.72 31.74 0.5K
13:58 31.74 31.74 31.74 31.74 0.1K
13:59 31.72 31.72 31.72 31.72 0.8K
14:00 31.74 31.74 31.74 31.74 0.4K
14:03 31.71 31.71 31.71 31.71 2.0K
14:04 31.71 31.71 31.71 31.71 0.6K
14:08 31.70 31.70 31.70 31.70 0.8K
14:10 31.72 31.72 31.72 31.72 1.9K
14:13 31.72 31.72 31.72 31.72 0.7K
14:15 31.74 31.74 31.74 31.74 0.9K
14:16 31.74 31.74 31.74 31.74 0.2K
14:17 31.72 31.72 31.72 31.72 1.5K
14:18 31.71 31.71 31.71 31.71 1.4K
14:23 31.73 31.73 31.73 31.73 2.4K
14:26 31.73 31.73 31.66 31.66 4.6K
14:29 31.66 31.70 31.66 31.70 1.4K
14:34 31.69 31.69 31.69 31.69 0.7K
14:36 31.70 31.70 31.70 31.70 0.6K
14:39 31.67 31.69 31.67 31.69 3.7K
14:40 31.67 31.67 31.67 31.67 1.2K
14:42 31.68 31.68 31.68 31.68 2.7K
14:43 31.66 31.66 31.65 31.65 1.6K
14:44 31.66 31.66 31.66 31.66 1.1K
14:47 31.67 31.67 31.67 31.67 1.8K
14:49 31.66 31.66 31.66 31.66 0.8K
14:50 31.67 31.67 31.66 31.66 0.9K
14:51 31.65 31.65 31.65 31.65 1.3K
14:52 31.62 31.62 31.62 31.62 1.7K
14:53 31.60 31.60 31.60 31.60 0.7K
14:55 31.59 31.59 31.59 31.59 0.9K
14:57 31.56 31.56 31.56 31.56 0.4K
14:58 31.57 31.57 31.57 31.57 2.0K
14:59 31.55 31.55 31.55 31.55 1.0K
15:00 31.57 31.57 31.53 31.53 2.3K
15:02 31.53 31.53 31.53 31.53 0.2K
15:03 31.52 31.52 31.52 31.52 0.4K
15:04 31.52 31.52 31.48 31.48 1.7K
15:08 31.46 31.46 31.44 31.44 1.8K
15:11 31.47 31.47 31.47 31.47 5.5K
15:14 31.45 31.45 31.45 31.45 0.9K
15:15 31.44 31.46 31.44 31.46 1.2K
15:16 31.46 31.46 31.45 31.45 1.7K
15:18 31.45 31.45 31.45 31.45 1.2K
15:19 31.47 31.47 31.46 31.46 1.0K
15:20 31.46 31.46 31.46 31.46 0.7K
15:21 31.45 31.46 31.45 31.46 2.1K
15:23 31.47 31.51 31.47 31.51 4.0K
15:24 31.54 31.54 31.54 31.54 0.7K
15:25 31.51 31.51 31.51 31.51 2.3K
15:30 31.57 31.57 31.57 31.57 0.8K
15:32 31.56 31.56 31.56 31.56 0.7K
15:33 31.56 31.58 31.55 31.58 3.3K
15:34 31.58 31.58 31.58 31.58 0.2K
15:35 31.54 31.54 31.54 31.54 2.2K
15:37 31.54 31.54 31.54 31.54 0.8K
15:38 31.54 31.54 31.54 31.54 1.3K
15:39 31.52 31.54 31.52 31.54 3.8K
15:40 31.54 31.56 31.54 31.56 1.9K
15:41 31.59 31.59 31.59 31.59 0.8K
15:42 31.55 31.55 31.55 31.55 2.2K
15:44 31.53 31.53 31.52 31.52 1.7K
15:45 31.53 31.55 31.53 31.55 3.1K
15:46 31.56 31.56 31.56 31.56 1.3K
15:47 31.49 31.50 31.49 31.50 2.1K
15:48 31.50 31.50 31.49 31.49 1.0K
15:50 31.47 31.50 31.47 31.50 5.9K
15:52 31.50 31.51 31.50 31.50 3.7K
15:54 31.51 31.51 31.51 31.51 0.9K
15:55 31.52 31.52 31.47 31.48 5.3K
15:56 31.48 31.48 31.46 31.48 4.5K
15:57 31.48 31.48 31.46 31.47 5.6K
15:58 31.47 31.47 31.46 31.46 6.0K
15:59 31.45 31.54 31.44 31.54 429.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available