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 31.55 31.55 31.55 31.55 2.4K
09:32 31.57 31.57 31.57 31.57 0.2K
09:34 31.54 31.54 31.54 31.54 0.2K
09:45 31.36 31.54 31.36 31.36 0.8K
09:46 31.54 31.54 31.54 31.54 0.3K
09:50 31.50 31.50 31.50 31.50 0.5K
09:54 31.50 31.50 31.44 31.44 0.2K
09:55 31.43 31.43 31.43 31.43 1.3K
09:57 31.50 31.50 31.50 31.50 0.9K
10:01 31.43 31.43 31.43 31.43 0.7K
10:02 31.51 31.51 31.51 31.51 0.2K
10:04 31.51 31.51 31.51 31.51 1.3K
10:07 31.51 31.57 31.51 31.57 2.1K
10:08 31.67 31.67 31.67 31.67 1.1K
10:09 31.48 31.48 31.48 31.48 2.8K
10:11 31.55 31.55 31.55 31.55 0.4K
10:12 31.52 31.52 31.52 31.52 1.2K
10:13 31.67 31.67 31.67 31.67 1.1K
10:15 31.68 31.68 31.68 31.68 0.7K
10:20 31.66 31.77 31.66 31.77 1.8K
10:21 31.70 31.70 31.70 31.70 0.2K
10:22 31.77 31.77 31.77 31.77 1.1K
10:24 31.74 31.74 31.74 31.74 2.0K
10:25 31.77 31.77 31.77 31.77 0.9K
10:27 31.77 31.77 31.77 31.77 1.1K
10:28 31.77 31.77 31.77 31.77 0.3K
10:29 31.79 31.85 31.79 31.85 2.7K
10:30 31.75 31.75 31.75 31.75 1.2K
10:31 31.80 31.80 31.80 31.80 1.0K
10:35 31.78 31.78 31.78 31.78 0.2K
10:36 31.75 31.75 31.75 31.75 1.4K
10:40 31.77 31.88 31.77 31.88 3.0K
10:41 31.84 31.84 31.84 31.84 0.2K
10:42 31.90 31.90 31.90 31.90 0.6K
10:45 31.96 31.96 31.95 31.95 0.9K
10:46 32.00 32.13 32.00 32.13 36.3K
10:47 32.09 32.09 32.09 32.09 4.1K
10:50 32.09 32.09 32.09 32.09 0.5K
10:51 32.07 32.07 32.07 32.07 11.2K
10:52 32.01 32.01 32.01 32.01 1.0K
10:53 31.94 31.94 31.94 31.94 0.9K
10:54 31.93 31.93 31.93 31.93 0.3K
10:55 31.94 31.98 31.94 31.98 1.2K
10:56 31.98 31.98 31.98 31.98 0.1K
10:57 31.97 31.97 31.97 31.97 0.8K
10:59 31.97 31.97 31.92 31.92 2.8K
11:01 31.90 31.95 31.90 31.95 1.7K
11:02 31.98 31.98 31.98 31.98 0.9K
11:03 32.02 32.02 32.02 32.02 0.3K
11:04 31.96 31.96 31.95 31.95 1.3K
11:05 31.91 31.91 31.91 31.91 1.3K
11:07 31.99 31.99 31.99 31.99 5.0K
11:08 32.06 32.06 32.06 32.06 0.2K
11:09 32.13 32.13 32.13 32.13 1.3K
11:10 32.02 32.02 32.02 32.02 0.9K
11:11 31.97 32.00 31.97 32.00 20.6K
11:12 32.05 32.05 32.05 32.05 1.3K
11:13 32.01 32.02 32.00 32.00 16.8K
11:15 32.04 32.04 32.04 32.04 0.9K
11:16 32.05 32.05 32.05 32.05 0.8K
11:18 32.07 32.07 32.07 32.07 0.2K
11:19 32.09 32.09 32.09 32.09 0.2K
11:20 32.13 32.13 32.13 32.13 2.8K
11:21 32.19 32.19 32.19 32.19 0.7K
11:23 32.23 32.23 32.23 32.23 0.2K
11:25 32.17 32.21 32.17 32.21 16.5K
11:27 32.25 32.25 32.24 32.24 1.8K
11:28 32.21 32.24 32.21 32.24 1.0K
11:29 32.30 32.30 32.29 32.29 3.0K
11:30 32.30 32.30 32.30 32.30 0.5K
11:31 32.28 32.28 32.28 32.28 1.0K
11:32 32.26 32.26 32.26 32.26 1.0K
11:33 32.26 32.26 32.26 32.26 0.5K
11:35 32.29 32.29 32.29 32.29 1.0K
11:40 32.26 32.26 32.26 32.26 1.1K
11:41 32.26 32.26 32.26 32.26 0.5K
11:43 32.28 32.28 32.28 32.28 0.9K
11:44 32.29 32.29 32.19 32.21 4.4K
11:45 32.21 32.21 32.21 32.21 1.3K
11:50 32.20 32.21 32.20 32.21 1.0K
11:51 32.21 32.22 32.20 32.22 0.7K
11:52 32.21 32.21 32.21 32.21 0.6K
11:55 32.19 32.19 32.19 32.19 0.9K
11:56 32.19 32.20 32.18 32.20 0.9K
11:57 32.21 32.21 32.21 32.21 0.9K
11:59 32.21 32.21 32.21 32.21 0.4K
12:01 32.21 32.21 32.21 32.21 0.8K
12:06 32.18 32.18 32.15 32.15 1.4K
12:07 32.14 32.15 32.14 32.15 1.5K
12:12 32.14 32.14 32.14 32.14 0.5K
12:15 32.17 32.17 32.17 32.17 0.2K
12:16 32.18 32.18 32.18 32.18 1.3K
12:18 32.21 32.21 32.21 32.21 0.7K
12:19 32.21 32.21 32.21 32.21 0.2K
12:20 32.21 32.21 32.21 32.21 1.2K
12:21 32.18 32.18 32.07 32.07 4.2K
12:23 32.13 32.13 32.13 32.13 0.1K
12:24 32.13 32.13 32.13 32.13 0.2K
12:25 32.15 32.18 32.15 32.18 1.2K
12:27 32.17 32.17 32.17 32.17 0.7K
12:29 32.15 32.15 32.15 32.15 0.7K
12:30 32.13 32.13 32.13 32.13 0.8K
12:35 32.15 32.15 32.15 32.15 0.6K
12:39 32.13 32.13 32.13 32.13 0.4K
12:40 32.11 32.14 32.11 32.14 0.9K
12:43 32.14 32.14 32.14 32.14 0.4K
12:46 32.15 32.15 32.15 32.15 0.2K
12:48 32.13 32.13 32.13 32.13 1.7K
12:49 32.11 32.11 32.11 32.11 0.3K
12:50 32.12 32.12 32.12 32.12 0.9K
12:51 32.12 32.12 32.12 32.12 0.2K
12:53 32.14 32.16 32.14 32.16 1.8K
12:54 32.19 32.19 32.19 32.19 0.2K
12:55 32.18 32.18 32.16 32.16 0.7K
12:56 32.16 32.16 32.16 32.16 0.2K
12:58 32.17 32.22 32.17 32.22 1.2K
13:00 32.20 32.20 32.20 32.20 0.5K
13:02 32.22 32.22 32.22 32.22 0.3K
13:04 32.19 32.19 32.19 32.19 1.0K
13:05 32.18 32.18 32.18 32.18 1.0K
13:10 32.19 32.19 32.19 32.19 0.5K
13:14 32.14 32.16 32.14 32.16 1.1K
13:15 32.16 32.17 32.14 32.17 2.3K
13:16 32.16 32.16 32.15 32.15 2.6K
13:22 32.17 32.17 32.17 32.17 0.3K
13:23 32.16 32.16 32.16 32.16 1.0K
13:26 32.16 32.16 32.16 32.16 0.2K
13:27 32.16 32.16 32.16 32.16 0.4K
13:30 32.17 32.17 32.17 32.17 0.7K
13:32 32.13 32.13 32.13 32.13 1.5K
13:33 32.14 32.14 32.14 32.14 0.4K
13:34 32.13 32.16 32.13 32.16 2.4K
13:35 32.14 32.14 32.14 32.14 0.4K
13:37 32.14 32.16 32.14 32.16 1.8K
13:38 32.18 32.18 32.18 32.18 0.3K
13:40 32.17 32.17 32.16 32.16 0.5K
13:41 32.17 32.17 32.17 32.17 0.7K
13:44 32.19 32.19 32.19 32.19 1.8K
13:47 32.16 32.16 32.16 32.16 0.4K
13:50 32.18 32.18 32.18 32.18 0.9K
13:51 32.15 32.15 32.15 32.15 0.3K
13:54 32.17 32.17 32.16 32.16 0.9K
13:57 32.16 32.16 32.16 32.16 0.2K
13:58 32.11 32.11 32.10 32.10 2.7K
13:59 32.15 32.17 32.15 32.17 2.9K
14:00 32.17 32.18 32.17 32.18 0.4K
14:01 32.17 32.17 32.15 32.15 1.0K
14:02 32.15 32.15 32.03 32.03 2.0K
14:03 32.13 32.13 32.05 32.05 0.8K
14:06 32.20 32.20 32.15 32.15 1.8K
14:07 32.15 32.24 32.15 32.24 3.4K
14:08 32.24 32.24 32.24 32.24 0.6K
14:09 32.23 32.23 32.23 32.23 0.9K
14:10 32.26 32.26 32.26 32.26 1.2K
14:13 32.24 32.24 32.24 32.24 0.1K
14:14 32.26 32.26 32.21 32.24 3.5K
14:18 32.28 32.28 32.28 32.28 0.3K
14:20 32.24 32.25 32.24 32.25 0.7K
14:21 32.26 32.28 32.26 32.26 3.4K
14:23 32.24 32.24 32.24 32.24 0.4K
14:24 32.25 32.25 32.25 32.25 0.1K
14:25 32.26 32.26 32.25 32.25 0.4K
14:26 32.27 32.27 32.27 32.27 0.6K
14:28 32.27 32.27 32.27 32.27 0.8K
14:29 32.28 32.28 32.28 32.28 1.2K
14:30 32.30 32.30 32.30 32.30 0.3K
14:31 32.29 32.29 32.29 32.29 0.8K
14:32 32.31 32.31 32.31 32.31 1.0K
14:33 32.29 32.29 32.29 32.29 2.2K
14:34 32.31 32.31 32.31 32.31 1.0K
14:36 32.32 32.32 32.29 32.29 2.8K
14:37 32.28 32.28 32.23 32.23 2.2K
14:39 32.20 32.20 32.20 32.20 1.4K
14:42 32.20 32.20 32.16 32.16 1.1K
14:43 32.20 32.25 32.20 32.25 2.0K
14:44 32.25 32.26 32.25 32.26 1.8K
14:45 32.28 32.28 32.28 32.28 0.2K
14:46 32.29 32.29 32.29 32.29 1.6K
14:47 32.25 32.25 32.25 32.25 0.2K
14:48 32.19 32.19 32.19 32.19 2.8K
14:51 32.21 32.21 32.21 32.21 0.5K
14:52 32.17 32.18 32.17 32.18 1.6K
14:53 32.18 32.18 32.18 32.18 3.1K
14:58 32.04 32.09 32.04 32.09 1.0K
14:59 32.09 32.09 32.08 32.08 2.5K
15:00 32.07 32.07 32.07 32.07 2.3K
15:01 32.06 32.07 32.06 32.07 2.2K
15:02 32.12 32.12 32.12 32.12 0.3K
15:03 32.12 32.12 32.11 32.11 1.6K
15:04 32.08 32.08 31.98 31.98 0.8K
15:05 32.00 32.00 31.94 31.94 0.8K
15:06 32.00 32.01 32.00 32.01 0.9K
15:07 32.05 32.05 32.05 32.05 1.0K
15:08 32.01 32.01 32.00 32.00 2.0K
15:11 32.00 32.02 32.00 32.02 1.2K
15:12 32.04 32.06 32.04 32.06 2.9K
15:13 32.07 32.07 32.07 32.07 0.7K
15:14 32.09 32.10 32.02 32.02 3.3K
15:15 32.03 32.04 32.03 32.04 2.9K
15:16 31.99 31.99 31.99 31.99 2.3K
15:18 31.92 31.95 31.92 31.95 1.2K
15:19 31.92 31.92 31.92 31.92 0.8K
15:20 31.93 31.96 31.93 31.96 1.2K
15:21 31.96 31.96 31.96 31.96 1.5K
15:22 31.91 31.93 31.91 31.93 1.3K
15:23 31.90 31.94 31.90 31.94 3.8K
15:24 31.92 31.92 31.92 31.92 0.6K
15:25 31.94 31.94 31.94 31.94 0.1K
15:26 31.95 31.95 31.89 31.89 1.6K
15:27 31.90 31.90 31.88 31.88 2.9K
15:28 31.88 31.88 31.88 31.88 2.2K
15:29 31.90 31.90 31.85 31.85 1.3K
15:30 31.88 31.88 31.88 31.88 1.4K
15:31 31.88 31.91 31.88 31.89 1.9K
15:32 31.89 31.89 31.89 31.89 0.3K
15:33 31.90 31.90 31.88 31.88 2.1K
15:34 31.89 31.89 31.89 31.89 2.9K
15:35 31.89 31.90 31.89 31.90 1.7K
15:36 31.91 31.94 31.91 31.93 3.6K
15:37 31.93 31.94 31.92 31.92 2.4K
15:38 31.89 31.95 31.89 31.94 3.3K
15:39 31.93 31.93 31.93 31.93 1.9K
15:41 31.94 31.94 31.91 31.93 2.1K
15:42 31.88 31.89 31.88 31.89 0.8K
15:43 31.88 31.90 31.88 31.88 2.2K
15:44 31.92 31.93 31.91 31.92 2.1K
15:45 31.93 31.95 31.92 31.95 3.3K
15:46 31.93 31.93 31.93 31.93 2.9K
15:47 31.92 31.92 31.90 31.91 3.3K
15:48 31.92 31.92 31.88 31.88 1.9K
15:49 31.90 31.90 31.89 31.89 1.9K
15:50 31.92 31.93 31.85 31.93 10.3K
15:51 31.94 31.95 31.94 31.95 2.0K
15:52 31.92 31.94 31.92 31.93 3.7K
15:53 31.92 31.92 31.87 31.89 4.1K
15:54 31.89 31.92 31.87 31.87 5.0K
15:55 31.87 31.89 31.87 31.89 1.5K
15:56 31.88 31.92 31.88 31.92 7.3K
15:57 31.93 31.93 31.89 31.89 6.9K
15:58 31.90 31.90 31.84 31.84 10.3K
15:59 31.83 31.85 31.81 31.85 139.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available