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
09:32 31.34 31.34 31.34 31.34 4.1K
09:33 31.34 31.34 31.34 31.34 0.6K
09:34 31.34 31.34 31.34 31.34 1.4K
09:38 31.34 31.34 31.34 31.34 0.3K
09:40 31.37 31.37 31.37 31.37 0.9K
09:44 31.25 31.25 31.25 31.25 2.0K
09:45 31.27 31.27 31.27 31.27 0.3K
09:46 31.27 31.27 31.27 31.27 0.7K
09:48 31.34 31.34 31.34 31.34 0.4K
09:49 31.33 31.34 31.33 31.34 0.6K
09:50 31.24 31.24 31.24 31.24 1.1K
09:53 31.25 31.25 31.25 31.25 0.9K
09:54 31.25 31.25 31.25 31.25 1.3K
09:55 31.25 31.25 31.25 31.25 0.6K
09:56 31.25 31.25 31.25 31.25 0.3K
09:57 31.23 31.23 31.23 31.23 1.1K
09:59 31.28 31.28 31.28 31.28 3.8K
10:01 31.28 31.28 31.28 31.28 2.1K
10:04 31.25 31.33 31.25 31.33 2.5K
10:06 31.33 31.33 31.33 31.33 1.3K
10:10 31.40 31.40 31.40 31.40 1.1K
10:11 31.48 31.48 31.48 31.48 0.2K
10:12 31.48 31.51 31.48 31.51 0.8K
10:13 31.55 31.55 31.49 31.49 0.6K
10:15 31.60 31.60 31.60 31.60 0.2K
10:16 31.60 31.61 31.60 31.61 0.5K
10:18 31.59 31.59 31.59 31.59 0.3K
10:21 31.58 31.58 31.58 31.58 0.2K
10:24 31.58 31.58 31.51 31.51 0.7K
10:25 31.60 31.62 31.60 31.61 1.7K
10:26 31.62 31.62 31.59 31.59 0.4K
10:27 31.58 31.58 31.58 31.58 1.7K
10:30 31.52 31.52 31.51 31.51 0.6K
10:31 31.51 31.51 31.51 31.51 0.7K
10:32 31.51 31.51 31.51 31.51 0.3K
10:33 31.46 31.52 31.45 31.52 1.4K
10:34 31.52 31.52 31.52 31.52 0.9K
10:35 31.59 31.59 31.59 31.59 0.7K
10:37 31.64 31.64 31.64 31.64 0.2K
10:38 31.64 31.64 31.64 31.64 0.6K
10:44 31.62 31.62 31.62 31.62 0.6K
10:46 31.62 31.62 31.62 31.62 0.5K
10:49 31.68 31.68 31.68 31.68 0.3K
10:50 31.62 31.62 31.62 31.62 0.1K
10:51 31.56 31.56 31.50 31.50 6.8K
10:56 31.44 31.44 31.44 31.44 0.2K
10:57 31.43 31.48 31.43 31.48 2.0K
10:58 31.48 31.52 31.47 31.51 1.0K
11:00 31.48 31.48 31.48 31.48 0.7K
11:03 31.49 31.49 31.49 31.49 0.2K
11:04 31.60 31.65 31.60 31.63 36.2K
11:05 31.66 31.66 31.66 31.66 0.5K
11:08 31.67 31.67 31.67 31.67 0.2K
11:10 31.65 31.76 31.65 31.76 27.3K
11:12 31.76 31.76 31.76 31.76 1.6K
11:19 31.71 31.71 31.71 31.71 0.1K
11:20 31.70 31.70 31.70 31.70 0.9K
11:22 31.66 31.66 31.66 31.66 0.7K
11:24 31.69 31.71 31.69 31.71 0.7K
11:27 31.72 31.72 31.72 31.72 0.3K
11:28 31.70 31.70 31.69 31.69 1.8K
11:29 31.68 31.68 31.68 31.68 0.3K
11:30 31.72 31.72 31.72 31.72 2.6K
11:31 31.76 31.76 31.76 31.76 0.9K
11:37 31.71 31.71 31.71 31.71 0.6K
11:38 31.72 31.72 31.69 31.69 0.6K
11:39 31.70 31.70 31.67 31.67 1.3K
11:40 31.67 31.67 31.67 31.67 0.3K
11:41 31.65 31.65 31.65 31.65 1.1K
11:45 31.56 31.56 31.56 31.56 2.3K
11:46 31.58 31.58 31.58 31.58 1.0K
11:47 31.59 31.59 31.59 31.59 0.5K
11:51 31.59 31.59 31.59 31.59 0.2K
11:52 31.58 31.59 31.58 31.59 1.1K
11:54 31.61 31.61 31.61 31.61 0.1K
11:56 31.53 31.53 31.53 31.53 2.4K
11:57 31.50 31.50 31.50 31.50 1.5K
11:58 31.59 31.59 31.59 31.59 1.1K
11:59 31.58 31.58 31.58 31.58 0.5K
12:00 31.60 31.60 31.60 31.60 0.6K
12:01 31.60 31.60 31.60 31.60 0.2K
12:03 31.55 31.55 31.55 31.55 0.8K
12:05 31.44 31.44 31.43 31.43 4.5K
12:07 31.39 31.39 31.39 31.39 0.4K
12:10 31.39 31.39 31.37 31.37 4.2K
12:11 31.32 31.32 31.30 31.30 3.3K
12:13 31.24 31.26 31.24 31.26 1.8K
12:14 31.25 31.25 31.25 31.25 0.6K
12:16 31.27 31.27 31.27 31.27 1.1K
12:17 31.26 31.33 31.26 31.33 1.7K
12:21 31.31 31.31 31.31 31.31 0.5K
12:23 31.28 31.28 31.28 31.28 0.5K
12:25 31.25 31.25 31.25 31.25 0.2K
12:26 31.21 31.21 31.20 31.20 2.3K
12:28 31.24 31.24 31.24 31.24 0.9K
12:29 31.27 31.27 31.27 31.27 0.6K
12:34 31.30 31.30 31.30 31.30 0.7K
12:35 31.30 31.30 31.30 31.30 3.3K
12:39 31.35 31.35 31.35 31.35 0.4K
12:40 31.34 31.39 31.34 31.39 1.0K
12:41 31.40 31.40 31.38 31.38 0.8K
12:43 31.41 31.41 31.41 31.41 1.2K
12:48 31.39 31.39 31.39 31.39 1.3K
13:00 31.45 31.45 31.45 31.45 2.3K
13:01 31.56 31.61 31.56 31.61 8.0K
13:06 31.57 31.57 31.57 31.57 0.4K
13:09 31.58 31.62 31.58 31.58 0.6K
13:10 31.57 31.57 31.57 31.57 0.3K
13:11 31.55 31.55 31.55 31.55 1.5K
13:15 31.58 31.58 31.58 31.58 0.6K
13:16 31.62 31.62 31.56 31.56 5.4K
13:17 31.59 31.59 31.59 31.59 0.7K
13:21 31.54 31.54 31.54 31.54 0.1K
13:22 31.59 31.59 31.59 31.59 0.4K
13:26 31.54 31.54 31.54 31.54 0.2K
13:28 31.55 31.55 31.55 31.55 1.3K
13:29 31.56 31.57 31.55 31.57 1.6K
13:32 31.60 31.60 31.60 31.60 1.3K
13:33 31.62 31.62 31.62 31.62 0.3K
13:35 31.56 31.60 31.55 31.60 2.1K
13:37 31.53 31.53 31.53 31.53 0.2K
13:38 31.51 31.51 31.51 31.51 0.7K
13:39 31.54 31.54 31.52 31.52 2.8K
13:40 31.50 31.50 31.50 31.50 0.3K
13:41 31.54 31.58 31.54 31.58 2.2K
13:42 31.54 31.54 31.51 31.51 2.3K
13:45 31.49 31.49 31.49 31.49 0.5K
13:46 31.50 31.50 31.50 31.50 0.9K
13:51 31.49 31.49 31.49 31.49 0.3K
13:56 31.46 31.46 31.46 31.46 0.1K
13:57 31.51 31.57 31.51 31.53 3.3K
13:59 31.50 31.50 31.50 31.50 1.5K
14:03 31.51 31.51 31.51 31.51 0.3K
14:06 31.51 31.51 31.51 31.51 0.2K
14:07 31.51 31.51 31.46 31.46 6.5K
14:09 31.46 31.46 31.42 31.42 1.4K
14:11 31.39 31.39 31.35 31.35 1.3K
14:12 31.39 31.39 31.39 31.39 0.2K
14:13 31.39 31.39 31.39 31.39 0.5K
14:15 31.39 31.39 31.39 31.39 0.4K
14:17 31.45 31.45 31.45 31.45 1.3K
14:19 31.41 31.41 31.41 31.41 0.3K
14:21 31.40 31.40 31.40 31.40 0.6K
14:22 31.42 31.42 31.40 31.40 0.9K
14:23 31.40 31.40 31.40 31.40 0.6K
14:24 31.42 31.42 31.42 31.42 0.3K
14:25 31.40 31.42 31.39 31.42 0.5K
14:26 31.40 31.40 31.40 31.40 0.6K
14:27 31.40 31.40 31.40 31.40 0.1K
14:28 31.46 31.46 31.45 31.45 1.4K
14:30 31.45 31.45 31.45 31.45 0.7K
14:31 31.48 31.48 31.48 31.48 0.3K
14:32 31.52 31.52 31.52 31.52 3.7K
14:34 31.50 31.50 31.50 31.50 0.4K
14:35 31.49 31.51 31.49 31.51 0.5K
14:37 31.51 31.51 31.51 31.51 0.1K
14:38 31.49 31.51 31.49 31.51 7.1K
14:42 31.54 31.57 31.54 31.56 0.3K
14:43 31.57 31.57 31.57 31.57 0.3K
14:44 31.57 31.57 31.57 31.57 0.2K
14:45 31.57 31.57 31.54 31.54 0.4K
14:46 31.54 31.56 31.54 31.56 0.4K
14:47 31.56 31.56 31.56 31.56 0.1K
14:48 31.55 31.55 31.52 31.52 0.6K
14:50 31.54 31.54 31.54 31.54 0.8K
14:52 31.55 31.55 31.55 31.55 0.2K
14:53 31.54 31.54 31.49 31.49 3.7K
14:55 31.47 31.49 31.47 31.49 0.6K
14:56 31.48 31.48 31.48 31.48 0.2K
14:58 31.46 31.46 31.46 31.46 0.4K
14:59 31.49 31.50 31.49 31.49 1.7K
15:01 31.55 31.55 31.55 31.55 2.1K
15:05 31.56 31.56 31.56 31.56 0.5K
15:06 31.57 31.57 31.57 31.57 0.3K
15:08 31.65 31.65 31.65 31.65 3.4K
15:09 31.64 31.64 31.60 31.64 0.4K
15:10 31.63 31.63 31.63 31.63 1.0K
15:12 31.61 31.61 31.61 31.61 0.3K
15:13 31.61 31.61 31.61 31.61 0.4K
15:14 31.68 31.69 31.68 31.69 2.8K
15:15 31.66 31.66 31.60 31.60 2.9K
15:16 31.57 31.57 31.57 31.57 0.2K
15:17 31.57 31.57 31.57 31.57 0.5K
15:18 31.56 31.56 31.56 31.56 0.9K
15:20 31.55 31.55 31.55 31.55 0.4K
15:21 31.54 31.55 31.54 31.55 0.6K
15:22 31.55 31.55 31.55 31.55 0.2K
15:23 31.55 31.55 31.55 31.55 0.2K
15:24 31.55 31.62 31.55 31.62 2.8K
15:26 31.58 31.58 31.58 31.58 0.2K
15:27 31.58 31.58 31.58 31.58 0.6K
15:30 31.58 31.58 31.58 31.58 2.0K
15:33 31.55 31.55 31.53 31.53 2.3K
15:34 31.53 31.53 31.53 31.53 1.3K
15:36 31.52 31.52 31.51 31.51 1.9K
15:37 31.51 31.51 31.51 31.51 1.4K
15:39 31.51 31.51 31.51 31.51 1.0K
15:41 31.52 31.52 31.49 31.49 4.0K
15:42 31.49 31.49 31.49 31.49 1.6K
15:43 31.49 31.49 31.49 31.49 0.5K
15:44 31.49 31.49 31.49 31.49 1.2K
15:45 31.49 31.50 31.48 31.48 1.8K
15:47 31.49 31.49 31.49 31.49 0.5K
15:48 31.49 31.51 31.49 31.51 1.3K
15:49 31.50 31.50 31.50 31.50 1.3K
15:50 31.47 31.47 31.47 31.47 4.5K
15:51 31.47 31.47 31.47 31.47 2.2K
15:53 31.50 31.50 31.50 31.50 7.9K
15:55 31.45 31.51 31.45 31.51 5.0K
15:56 31.51 31.52 31.50 31.52 3.6K
15:57 31.52 31.54 31.52 31.54 3.2K
15:58 31.52 31.52 31.49 31.49 8.9K
15:59 31.50 31.57 31.48 31.57 85.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available