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 32.00 32.00 32.00 32.00 5.6K
09:32 32.16 32.16 32.01 32.01 0.6K
09:33 31.70 31.70 31.58 31.58 3.2K
09:34 31.97 31.97 31.56 31.56 0.7K
09:35 31.92 31.92 31.92 31.92 0.1K
09:36 31.91 31.91 31.56 31.73 1.1K
09:37 31.91 31.91 31.73 31.73 0.7K
09:38 31.59 31.70 31.59 31.70 2.0K
09:41 31.66 31.66 31.44 31.44 2.3K
09:44 31.43 31.43 31.43 31.43 0.3K
09:45 31.53 31.55 31.53 31.55 0.6K
09:46 31.66 31.66 31.66 31.66 1.9K
09:48 31.69 31.69 31.55 31.55 0.3K
09:49 31.69 31.69 31.69 31.69 0.5K
09:51 31.52 31.52 31.52 31.52 1.4K
09:52 31.69 31.69 31.69 31.69 0.6K
09:54 31.64 31.64 31.64 31.64 0.3K
09:55 31.76 31.77 31.76 31.77 0.2K
09:56 31.68 31.68 31.68 31.68 0.4K
09:57 31.67 31.67 31.63 31.63 2.3K
09:59 31.71 31.71 31.71 31.71 0.3K
10:00 31.74 31.74 31.71 31.71 1.0K
10:01 31.68 31.68 31.68 31.68 0.2K
10:02 31.75 31.75 31.74 31.74 0.8K
10:03 31.73 31.76 31.73 31.76 0.5K
10:04 31.77 31.83 31.77 31.83 2.5K
10:06 31.76 31.76 31.76 31.76 1.3K
10:08 31.68 31.68 31.68 31.68 2.2K
10:10 31.74 31.74 31.74 31.74 0.1K
10:11 31.77 31.88 31.76 31.88 2.0K
10:12 31.85 31.85 31.85 31.85 0.6K
10:13 31.85 31.86 31.85 31.86 2.0K
10:15 31.70 31.70 31.69 31.69 2.1K
10:16 31.80 31.80 31.80 31.80 1.4K
10:18 31.71 31.71 31.71 31.71 1.7K
10:20 31.76 31.76 31.76 31.76 1.9K
10:22 31.75 31.79 31.75 31.79 1.6K
10:23 31.82 31.82 31.81 31.81 1.2K
10:24 31.81 31.81 31.76 31.76 0.8K
10:25 31.82 31.82 31.82 31.82 0.5K
10:26 31.75 31.75 31.75 31.75 0.7K
10:28 31.84 31.84 31.84 31.84 1.0K
10:31 31.85 31.86 31.78 31.82 1.7K
10:32 31.86 31.86 31.86 31.86 0.8K
10:33 31.76 31.76 31.76 31.76 1.5K
10:34 31.75 31.75 31.75 31.75 1.2K
10:35 31.71 31.71 31.71 31.71 0.2K
10:36 31.71 31.76 31.71 31.71 2.9K
10:37 31.80 31.80 31.76 31.76 1.7K
10:39 31.85 31.85 31.85 31.85 1.2K
10:40 31.96 31.96 31.96 31.96 1.5K
10:41 31.98 31.98 31.97 31.97 1.7K
10:42 32.01 32.01 32.01 32.01 2.2K
10:46 32.07 32.10 32.07 32.10 1.4K
10:47 32.08 32.08 32.08 32.08 0.4K
10:48 32.11 32.11 32.08 32.08 5.1K
10:52 31.93 31.93 31.91 31.91 1.8K
10:53 31.93 31.93 31.92 31.92 2.0K
10:54 31.98 31.98 31.98 31.98 0.5K
10:55 31.97 31.97 31.97 31.97 0.9K
10:56 31.97 32.02 31.97 32.02 2.4K
10:59 32.05 32.05 32.03 32.03 2.6K
11:00 32.00 32.04 32.00 32.04 1.1K
11:01 32.04 32.04 32.04 32.04 0.9K
11:02 32.05 32.05 32.05 32.05 0.4K
11:03 32.06 32.06 32.06 32.06 1.7K
11:05 32.08 32.08 32.08 32.08 1.4K
11:07 32.06 32.06 32.05 32.05 3.0K
11:11 32.05 32.05 32.05 32.05 4.8K
11:17 32.03 32.03 32.03 32.03 0.8K
11:18 32.02 32.06 32.02 32.06 1.2K
11:19 32.00 32.00 32.00 32.00 0.8K
11:20 31.97 32.03 31.97 32.03 3.0K
11:22 31.95 31.95 31.95 31.95 1.1K
11:24 31.92 31.93 31.92 31.93 1.6K
11:25 31.90 31.90 31.89 31.89 2.7K
11:26 31.88 31.88 31.88 31.88 1.1K
11:27 31.92 31.92 31.92 31.92 1.6K
11:29 31.92 32.00 31.92 32.00 4.0K
11:30 31.92 31.95 31.92 31.95 1.0K
11:31 31.97 31.97 31.97 31.97 0.1K
11:32 31.97 31.97 31.96 31.96 1.5K
11:33 31.98 32.00 31.98 32.00 1.2K
11:34 32.01 32.01 32.01 32.01 1.6K
11:36 32.02 32.02 32.02 32.02 2.0K
11:40 32.10 32.10 32.10 32.10 0.2K
11:41 32.07 32.07 32.07 32.07 2.5K
11:44 32.09 32.09 32.08 32.08 1.7K
11:45 32.07 32.07 32.07 32.07 2.9K
11:49 32.14 32.14 32.14 32.14 0.4K
11:50 32.14 32.18 32.14 32.18 1.8K
11:51 32.16 32.16 32.16 32.16 0.4K
11:52 32.16 32.16 32.16 32.16 1.6K
11:53 32.12 32.12 32.12 32.12 0.7K
11:54 32.13 32.19 32.13 32.19 2.6K
11:56 32.20 32.20 32.20 32.20 0.1K
11:57 32.22 32.25 32.22 32.25 1.1K
11:58 32.35 32.35 32.28 32.28 2.1K
11:59 32.26 32.26 32.26 32.26 1.0K
12:00 32.27 32.27 32.24 32.24 3.2K
12:05 32.17 32.17 32.17 32.17 0.6K
12:06 32.19 32.19 32.19 32.19 4.5K
12:08 32.17 32.22 32.17 32.22 1.6K
12:09 32.22 32.22 32.22 32.22 0.5K
12:12 32.24 32.24 32.24 32.24 1.4K
12:14 32.25 32.25 32.25 32.25 2.0K
12:17 32.22 32.22 32.22 32.22 0.4K
12:18 32.22 32.22 32.22 32.22 0.4K
12:19 32.17 32.17 32.14 32.14 1.9K
12:20 32.13 32.13 32.13 32.13 0.9K
12:22 32.13 32.13 32.13 32.13 0.2K
12:24 32.14 32.18 32.14 32.18 2.5K
12:25 32.17 32.17 32.17 32.17 1.5K
12:28 32.17 32.17 32.17 32.17 0.4K
12:30 32.17 32.17 32.17 32.17 2.0K
12:35 32.22 32.22 32.22 32.22 0.5K
12:36 32.23 32.25 32.23 32.25 0.8K
12:37 32.23 32.23 32.23 32.23 1.1K
12:42 32.21 32.21 32.19 32.19 1.8K
12:43 32.19 32.19 32.19 32.19 0.3K
12:44 32.21 32.21 32.20 32.20 1.1K
12:45 32.13 32.15 32.13 32.15 5.3K
12:46 32.14 32.14 32.10 32.10 1.0K
12:47 32.10 32.10 32.10 32.10 0.3K
12:48 32.08 32.11 32.08 32.11 1.1K
12:49 32.11 32.13 32.11 32.13 1.4K
12:50 32.14 32.16 32.14 32.16 0.7K
12:51 32.15 32.15 32.15 32.15 0.9K
12:52 32.16 32.16 32.16 32.16 1.0K
12:53 32.19 32.19 32.19 32.19 0.6K
12:55 32.22 32.22 32.22 32.22 0.6K
12:56 32.23 32.23 32.23 32.23 0.4K
12:57 32.21 32.21 32.20 32.20 1.1K
12:58 32.19 32.19 32.19 32.19 0.1K
12:59 32.21 32.21 32.21 32.21 1.4K
13:00 32.16 32.16 32.16 32.16 0.7K
13:01 32.18 32.19 32.18 32.19 1.1K
13:02 32.22 32.22 32.14 32.14 1.2K
13:03 32.14 32.16 32.14 32.16 1.2K
13:04 32.18 32.23 32.18 32.23 1.7K
13:05 32.21 32.21 32.13 32.13 1.5K
13:06 32.14 32.15 32.14 32.15 0.9K
13:08 32.12 32.12 32.12 32.12 1.6K
13:13 32.12 32.21 32.12 32.21 3.5K
13:14 32.20 32.20 32.20 32.20 0.2K
13:15 32.17 32.17 32.17 32.17 0.7K
13:16 32.17 32.17 32.17 32.17 0.8K
13:18 32.19 32.20 32.19 32.20 1.5K
13:19 32.24 32.24 32.24 32.24 0.2K
13:20 32.23 32.23 32.23 32.23 1.8K
13:22 32.23 32.28 32.23 32.28 2.5K
13:23 32.28 32.28 32.14 32.14 3.1K
13:24 32.10 32.10 32.10 32.10 2.3K
13:27 32.10 32.10 32.10 32.10 0.5K
13:28 32.05 32.05 32.05 32.05 1.2K
13:29 32.03 32.03 32.03 32.03 1.1K
13:32 31.97 31.97 31.97 31.97 2.9K
13:36 32.04 32.04 32.04 32.04 1.6K
13:38 32.04 32.04 32.00 32.00 1.0K
13:39 31.98 31.98 31.98 31.98 1.1K
13:41 32.05 32.05 32.05 32.05 0.5K
13:42 32.08 32.08 32.08 32.08 0.7K
13:43 32.06 32.06 32.06 32.06 0.7K
13:46 32.08 32.08 32.08 32.08 0.3K
13:48 32.06 32.06 32.06 32.06 2.0K
13:49 32.12 32.12 32.12 32.12 0.8K
13:50 32.12 32.12 32.12 32.12 1.2K
13:52 32.09 32.09 32.09 32.09 0.8K
13:53 32.10 32.11 32.08 32.08 1.0K
13:54 32.09 32.09 32.09 32.09 0.5K
13:55 32.11 32.11 32.06 32.06 2.7K
13:57 32.07 32.07 32.07 32.07 0.3K
13:58 32.07 32.07 32.07 32.07 0.6K
14:00 32.10 32.10 32.10 32.10 1.4K
14:01 32.14 32.14 32.14 32.14 1.8K
14:07 32.14 32.14 32.14 32.14 0.6K
14:08 32.21 32.21 32.21 32.21 0.8K
14:09 32.18 32.18 32.18 32.18 2.0K
14:13 32.21 32.21 32.18 32.18 1.0K
14:14 32.18 32.18 32.18 32.18 0.4K
14:15 32.15 32.15 32.15 32.15 0.5K
14:16 32.12 32.12 32.12 32.12 2.0K
14:21 32.17 32.22 32.17 32.22 2.0K
14:24 32.21 32.21 32.21 32.21 0.5K
14:27 32.17 32.17 32.14 32.14 2.7K
14:28 32.13 32.13 32.01 32.01 6.4K
14:29 32.03 32.03 32.03 32.03 0.9K
14:30 32.02 32.07 32.02 32.04 2.5K
14:32 32.06 32.06 32.06 32.06 1.3K
14:33 32.06 32.06 32.06 32.06 0.4K
14:34 32.06 32.06 32.01 32.02 2.1K
14:35 32.03 32.03 32.03 32.03 0.6K
14:37 32.03 32.06 32.03 32.05 2.8K
14:38 32.06 32.06 32.06 32.06 0.5K
14:40 32.05 32.05 32.05 32.05 0.4K
14:41 32.06 32.06 32.06 32.06 1.0K
14:44 32.06 32.06 32.06 32.06 1.3K
14:45 32.06 32.06 32.04 32.04 3.7K
14:46 32.04 32.04 32.00 32.00 4.5K
14:47 32.01 32.01 31.96 31.96 2.1K
14:48 31.93 31.93 31.93 31.93 1.3K
14:51 31.94 31.94 31.94 31.94 1.9K
14:54 31.93 31.93 31.93 31.93 2.6K
14:56 31.95 31.95 31.95 31.95 2.2K
14:57 31.94 31.94 31.94 31.94 0.4K
14:58 31.94 31.94 31.94 31.94 0.7K
15:00 31.95 31.95 31.95 31.95 1.9K
15:01 31.96 31.96 31.96 31.96 1.4K
15:02 31.95 31.95 31.94 31.94 0.5K
15:03 31.95 31.95 31.93 31.93 1.8K
15:04 31.98 31.99 31.98 31.99 4.5K
15:05 31.99 31.99 31.99 31.99 1.4K
15:06 31.98 31.99 31.98 31.99 1.5K
15:07 32.00 32.01 32.00 32.01 0.7K
15:08 31.99 31.99 31.99 31.99 0.6K
15:09 32.02 32.07 32.02 32.07 3.0K
15:10 32.06 32.06 32.06 32.06 0.5K
15:11 32.02 32.02 32.02 32.02 4.1K
15:16 32.01 32.01 32.01 32.01 0.4K
15:17 32.06 32.06 32.06 32.06 4.1K
15:18 32.07 32.13 32.07 32.13 2.3K
15:19 32.14 32.14 32.14 32.14 0.1K
15:20 32.14 32.15 32.14 32.15 0.8K
15:21 32.15 32.15 32.14 32.14 0.7K
15:22 32.15 32.15 32.15 32.15 1.3K
15:23 32.13 32.13 32.13 32.13 1.2K
15:25 32.14 32.15 32.11 32.15 4.7K
15:26 32.11 32.11 32.09 32.09 1.5K
15:27 32.11 32.11 32.11 32.11 0.6K
15:28 32.09 32.09 32.06 32.06 1.4K
15:29 32.09 32.09 32.06 32.06 1.5K
15:30 32.06 32.10 32.06 32.10 2.8K
15:31 32.10 32.10 32.08 32.08 1.4K
15:32 32.09 32.10 32.09 32.10 2.6K
15:33 32.10 32.11 32.10 32.11 1.4K
15:34 32.08 32.08 32.06 32.07 3.5K
15:35 32.09 32.09 32.04 32.04 8.7K
15:36 32.04 32.05 32.03 32.03 4.3K
15:37 32.02 32.08 32.02 32.08 9.0K
15:38 32.12 32.12 32.12 32.12 0.4K
15:39 32.14 32.16 32.14 32.16 2.5K
15:40 32.13 32.13 32.13 32.13 1.5K
15:41 32.07 32.09 32.07 32.07 10.9K
15:42 32.07 32.07 32.07 32.07 5.7K
15:43 32.07 32.07 32.07 32.07 6.1K
15:44 32.07 32.13 32.07 32.10 11.0K
15:45 32.12 32.13 32.12 32.13 2.5K
15:46 32.11 32.15 32.11 32.15 4.0K
15:47 32.15 32.15 32.09 32.09 5.8K
15:48 32.12 32.12 32.06 32.07 5.3K
15:49 32.06 32.11 32.04 32.10 3.8K
15:50 32.12 32.16 32.10 32.11 6.4K
15:51 32.08 32.08 32.07 32.07 1.4K
15:52 32.09 32.09 32.06 32.08 4.3K
15:53 32.14 32.15 32.14 32.15 3.8K
15:54 32.17 32.20 32.17 32.20 5.6K
15:55 32.18 32.18 32.16 32.18 5.6K
15:56 32.20 32.20 32.17 32.18 10.6K
15:57 32.18 32.18 32.16 32.17 9.4K
15:58 32.18 32.20 32.17 32.20 14.3K
15:59 32.19 32.24 32.19 32.22 136.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available