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 31.97 31.97 31.54 31.54 12.7K
09:35 31.30 31.30 31.30 31.30 0.1K
09:36 31.28 31.28 31.28 31.28 1.0K
09:38 31.32 31.32 31.32 31.32 1.7K
09:39 31.33 31.33 31.33 31.33 0.4K
09:40 31.35 31.35 31.35 31.35 1.3K
09:42 31.42 31.50 31.42 31.50 2.0K
09:48 31.48 31.48 31.46 31.46 1.3K
09:53 31.43 31.43 31.43 31.43 1.0K
09:59 31.44 31.54 31.44 31.54 0.9K
10:01 31.44 31.44 31.44 31.44 3.2K
10:06 31.49 31.49 31.43 31.43 1.0K
10:07 31.47 31.47 31.47 31.47 0.4K
10:08 31.36 31.47 31.36 31.44 2.6K
10:09 31.44 31.51 31.44 31.51 1.6K
10:10 31.60 31.60 31.54 31.54 0.6K
10:11 31.54 31.54 31.54 31.54 0.2K
10:14 31.36 31.37 31.36 31.37 11.0K
10:15 31.32 31.32 31.32 31.32 2.8K
10:21 31.37 31.37 31.32 31.32 2.9K
10:27 31.26 31.26 31.24 31.24 1.5K
10:32 31.22 31.25 31.22 31.25 1.4K
10:37 31.23 31.23 31.23 31.23 0.3K
10:38 31.26 31.26 31.26 31.26 1.1K
10:39 31.23 31.23 31.23 31.23 1.3K
10:45 31.28 31.28 31.28 31.28 2.0K
10:53 31.22 31.22 31.22 31.22 1.2K
10:56 31.18 31.18 31.18 31.18 0.6K
11:00 31.19 31.19 31.19 31.19 0.2K
11:01 31.19 31.19 31.19 31.19 0.7K
11:02 31.18 31.18 31.18 31.18 1.1K
11:03 31.12 31.12 31.12 31.12 0.6K
11:04 31.19 31.19 31.19 31.19 0.1K
11:06 31.11 31.11 31.11 31.11 1.4K
11:08 31.06 31.06 31.06 31.06 0.4K
11:12 31.03 31.03 31.03 31.03 0.7K
11:13 31.01 31.05 31.01 31.05 0.9K
11:14 31.03 31.03 31.03 31.03 0.8K
11:16 30.97 30.97 30.97 30.97 0.4K
11:17 30.98 30.98 30.94 30.94 0.6K
11:18 30.89 30.89 30.89 30.89 1.0K
11:19 30.87 30.87 30.87 30.87 0.3K
11:20 30.87 30.87 30.87 30.87 1.2K
11:22 30.89 30.89 30.87 30.87 3.3K
11:23 30.84 30.87 30.84 30.87 0.6K
11:26 30.84 30.89 30.84 30.89 1.6K
11:27 30.94 30.94 30.94 30.94 0.5K
11:28 30.99 31.00 30.99 31.00 2.2K
11:29 30.99 30.99 30.99 30.99 0.7K
11:30 30.99 30.99 30.95 30.99 1.8K
11:31 30.95 30.99 30.95 30.99 0.3K
11:32 30.95 30.95 30.95 30.95 0.1K
11:33 31.01 31.01 31.01 31.01 0.2K
11:34 30.98 30.98 30.98 30.98 0.9K
11:38 31.09 31.12 31.09 31.12 0.6K
11:39 31.13 31.13 31.13 31.13 0.3K
11:40 31.13 31.13 31.07 31.13 1.0K
11:41 31.06 31.17 31.06 31.17 1.8K
11:43 31.15 31.15 31.15 31.15 0.1K
11:44 31.19 31.19 31.19 31.19 1.4K
11:45 31.13 31.13 31.13 31.13 0.3K
11:46 31.12 31.14 31.12 31.14 1.6K
11:47 31.17 31.17 31.17 31.17 0.2K
11:49 31.15 31.15 31.10 31.10 1.5K
11:53 31.09 31.09 31.09 31.09 0.1K
11:54 31.13 31.13 31.13 31.13 0.4K
11:56 31.16 31.16 31.16 31.16 0.3K
11:59 31.14 31.14 31.14 31.14 0.5K
12:00 31.11 31.12 31.11 31.12 0.9K
12:02 31.10 31.13 31.07 31.07 9.6K
12:03 31.06 31.06 31.06 31.06 0.6K
12:07 31.05 31.05 31.05 31.05 1.1K
12:12 31.02 31.03 31.02 31.02 2.4K
12:16 30.99 30.99 30.99 30.99 0.6K
12:19 31.04 31.04 31.04 31.04 2.4K
12:21 31.12 31.12 31.12 31.12 3.2K
12:31 31.09 31.09 31.09 31.09 0.1K
12:32 31.09 31.12 31.09 31.12 1.2K
12:33 31.06 31.06 31.06 31.06 0.3K
12:36 31.05 31.05 31.05 31.05 0.7K
12:38 30.99 30.99 30.99 30.99 0.7K
12:39 31.01 31.01 30.99 30.99 2.5K
12:40 30.99 31.01 30.99 31.01 1.8K
12:41 31.01 31.01 31.01 31.01 0.3K
12:42 31.01 31.01 31.01 31.01 0.3K
12:46 31.05 31.05 31.05 31.05 0.2K
12:47 31.06 31.06 31.06 31.06 1.6K
12:49 31.04 31.05 31.03 31.03 0.6K
12:50 31.07 31.07 31.07 31.07 0.3K
12:51 31.05 31.06 31.05 31.06 0.8K
12:54 31.11 31.11 31.11 31.11 0.9K
12:55 31.09 31.13 31.09 31.13 0.4K
12:57 31.08 31.12 31.08 31.12 0.8K
12:59 31.08 31.11 31.08 31.11 1.0K
13:00 31.08 31.08 31.07 31.07 0.4K
13:01 31.07 31.07 31.06 31.06 0.6K
13:02 31.05 31.05 31.05 31.05 0.8K
13:07 31.03 31.03 31.03 31.03 1.3K
13:08 31.04 31.04 31.04 31.04 0.2K
13:09 31.04 31.04 31.04 31.04 0.4K
13:11 31.04 31.04 31.04 31.04 0.2K
13:12 31.04 31.04 31.04 31.04 0.7K
13:14 31.06 31.06 31.06 31.06 0.3K
13:17 31.03 31.03 31.03 31.03 2.0K
13:18 31.03 31.03 31.03 31.03 0.2K
13:21 31.03 31.03 31.02 31.02 0.5K
13:22 31.02 31.13 31.02 31.13 2.4K
13:26 31.05 31.05 31.03 31.03 5.6K
13:27 31.03 31.03 31.03 31.03 0.8K
13:29 31.03 31.04 31.03 31.03 1.1K
13:31 31.05 31.05 31.05 31.05 1.7K
13:35 31.07 31.07 31.07 31.07 0.4K
13:38 31.07 31.07 31.07 31.07 0.2K
13:42 31.05 31.05 31.05 31.05 1.1K
13:45 31.03 31.03 31.03 31.03 0.5K
13:48 31.05 31.05 31.05 31.05 0.2K
13:49 31.03 31.03 31.03 31.03 1.5K
13:54 31.03 31.03 31.03 31.03 0.2K
13:55 31.00 31.00 31.00 31.00 0.3K
13:56 31.03 31.03 31.03 31.03 0.2K
13:58 30.99 31.00 30.99 30.99 1.2K
13:59 30.99 30.99 30.99 30.99 0.8K
14:02 30.99 31.01 30.99 31.01 1.6K
14:03 31.01 31.01 31.01 31.01 0.2K
14:05 30.98 31.01 30.98 31.01 1.6K
14:07 31.01 31.01 31.01 31.01 0.5K
14:08 31.04 31.07 31.04 31.07 2.3K
14:10 31.05 31.05 31.05 31.05 0.2K
14:12 31.02 31.03 31.02 31.03 0.6K
14:14 31.03 31.03 31.03 31.03 0.2K
14:15 31.05 31.05 31.03 31.03 0.6K
14:17 31.06 31.06 31.06 31.06 0.2K
14:18 31.03 31.03 31.03 31.03 0.4K
14:19 31.01 31.01 31.01 31.01 0.4K
14:23 31.06 31.06 31.06 31.06 1.1K
14:24 31.05 31.05 31.05 31.05 0.2K
14:25 31.05 31.05 31.05 31.05 0.2K
14:26 31.04 31.04 31.04 31.04 0.7K
14:28 31.03 31.03 31.03 31.03 0.5K
14:29 31.04 31.04 31.04 31.04 0.6K
14:31 31.02 31.02 31.02 31.02 0.4K
14:32 31.05 31.05 31.05 31.05 0.1K
14:33 31.03 31.03 31.02 31.02 1.2K
14:34 31.00 31.00 31.00 31.00 1.7K
14:36 30.99 30.99 30.99 30.99 0.4K
14:37 31.02 31.02 31.02 31.02 0.4K
14:38 31.01 31.01 31.01 31.01 0.2K
14:39 31.02 31.02 31.02 31.02 0.7K
14:40 31.01 31.01 31.01 31.01 0.3K
14:41 31.01 31.01 31.01 31.01 0.3K
14:43 30.98 30.99 30.98 30.99 0.3K
14:44 30.99 30.99 30.99 30.99 2.3K
14:48 31.02 31.02 31.01 31.01 4.1K
14:53 31.03 31.03 31.00 31.00 0.9K
14:54 31.00 31.00 31.00 31.00 0.4K
14:56 31.02 31.02 31.02 31.02 1.1K
14:57 31.06 31.06 31.06 31.06 0.6K
15:00 31.07 31.07 31.06 31.07 1.1K
15:06 31.10 31.10 31.09 31.09 0.8K
15:07 31.11 31.11 31.10 31.10 0.8K
15:08 31.11 31.11 31.11 31.11 0.3K
15:09 31.05 31.05 31.05 31.05 2.0K
15:10 31.06 31.08 31.06 31.08 1.6K
15:13 31.08 31.08 31.08 31.08 1.4K
15:18 31.04 31.08 31.04 31.08 2.4K
15:19 31.08 31.08 31.08 31.08 3.1K
15:20 31.10 31.10 31.10 31.10 0.3K
15:21 31.19 31.19 31.15 31.15 35.6K
15:25 31.19 31.19 31.19 31.19 0.7K
15:27 31.16 31.16 31.14 31.14 2.6K
15:28 31.13 31.13 31.13 31.13 1.3K
15:29 31.15 31.16 31.13 31.16 1.2K
15:30 31.15 31.15 31.15 31.15 1.3K
15:31 31.11 31.13 31.11 31.13 2.7K
15:32 31.14 31.14 31.14 31.14 0.6K
15:33 31.16 31.16 31.10 31.10 8.2K
15:34 31.10 31.10 31.10 31.10 6.6K
15:35 31.06 31.09 31.06 31.09 4.0K
15:36 31.09 31.12 31.09 31.12 2.4K
15:37 31.10 31.14 31.10 31.14 25.7K
15:39 31.15 31.15 31.14 31.14 0.5K
15:40 31.14 31.14 31.14 31.14 0.5K
15:41 31.15 31.19 31.15 31.19 3.5K
15:42 31.20 31.20 31.19 31.19 0.8K
15:44 31.17 31.17 31.16 31.16 1.6K
15:45 31.16 31.16 31.16 31.16 1.0K
15:46 31.10 31.14 31.10 31.11 7.8K
15:47 31.12 31.12 31.12 31.12 0.7K
15:49 31.18 31.18 31.18 31.18 2.5K
15:50 31.09 31.14 31.09 31.14 3.6K
15:51 31.10 31.10 31.10 31.10 3.0K
15:52 31.08 31.09 31.08 31.09 0.5K
15:53 31.07 31.07 31.04 31.05 3.6K
15:54 31.06 31.07 31.06 31.07 0.8K
15:55 31.06 31.09 31.06 31.09 6.4K
15:56 31.09 31.13 31.09 31.12 6.1K
15:57 31.10 31.11 31.09 31.11 6.0K
15:58 31.08 31.17 31.08 31.17 6.7K
15:59 31.14 31.21 31.12 31.14 101.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available