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 32.11 32.20 32.11 32.20 5.4K
09:31 32.17 32.17 32.17 32.17 0.6K
09:33 32.09 32.09 32.09 32.09 1.2K
09:34 32.08 32.08 32.08 32.08 0.5K
09:36 32.29 32.29 32.29 32.29 1.9K
09:37 32.40 32.40 32.40 32.40 2.2K
09:40 32.25 32.25 32.10 32.10 3.6K
09:42 32.07 32.07 32.07 32.07 0.2K
09:43 32.10 32.23 32.10 32.23 1.7K
09:45 32.24 32.40 32.10 32.40 1.1K
09:46 32.31 32.40 32.31 32.40 0.6K
09:47 32.31 32.31 32.31 32.31 0.1K
09:48 32.27 32.27 32.27 32.27 0.5K
09:49 32.22 32.22 32.22 32.22 0.2K
09:50 32.22 32.22 32.22 32.22 0.3K
09:52 32.18 32.19 32.16 32.16 1.3K
09:53 31.93 31.93 31.93 31.93 0.5K
09:55 31.88 32.08 31.88 32.08 0.9K
09:56 32.00 32.09 32.00 32.09 2.4K
09:58 32.09 32.20 32.09 32.20 0.4K
09:59 32.20 32.20 32.20 32.20 0.6K
10:00 32.06 32.06 32.06 32.06 0.6K
10:01 32.06 32.15 32.06 32.15 1.3K
10:02 31.99 31.99 31.99 31.99 0.4K
10:03 31.98 32.11 31.98 32.11 1.8K
10:04 32.08 32.11 32.08 32.11 2.1K
10:05 32.15 32.15 32.15 32.15 1.0K
10:08 32.09 32.09 32.09 32.09 0.9K
10:09 31.99 31.99 31.99 31.99 0.4K
10:12 32.05 32.05 32.05 32.05 2.2K
10:13 32.01 32.01 32.01 32.01 1.3K
10:16 32.03 32.05 32.03 32.05 1.8K
10:18 32.07 32.09 32.07 32.09 1.1K
10:19 32.08 32.08 32.07 32.07 1.1K
10:20 32.10 32.13 32.10 32.10 2.4K
10:21 32.07 32.07 32.07 32.07 0.3K
10:22 32.08 32.08 32.08 32.08 0.2K
10:23 32.07 32.31 32.07 32.31 5.4K
10:24 32.31 32.31 32.18 32.18 2.6K
10:27 32.25 32.25 32.24 32.24 2.1K
10:28 32.27 32.27 32.27 32.27 0.8K
10:30 32.31 32.31 32.31 32.31 0.6K
10:32 32.29 32.29 32.29 32.29 0.2K
10:33 32.34 32.34 32.34 32.34 0.4K
10:34 32.35 32.36 32.35 32.36 0.3K
10:35 32.40 32.40 32.40 32.40 3.0K
10:41 32.31 32.36 32.31 32.36 3.3K
10:44 32.34 32.34 32.32 32.32 0.5K
10:45 32.34 32.38 32.33 32.38 2.4K
10:46 32.36 32.36 32.35 32.35 0.9K
10:47 32.33 32.33 32.32 32.32 0.7K
10:48 32.26 32.26 32.14 32.14 0.8K
10:49 32.21 32.21 32.21 32.21 0.5K
10:50 32.23 32.23 32.17 32.17 1.3K
10:52 32.17 32.18 32.17 32.18 0.6K
10:53 32.13 32.13 32.13 32.13 0.5K
10:54 32.16 32.16 32.16 32.16 1.3K
10:58 32.11 32.11 32.11 32.11 1.4K
10:59 32.12 32.12 32.12 32.12 0.4K
11:00 32.06 32.06 32.06 32.06 0.8K
11:01 32.10 32.10 32.10 32.10 1.6K
11:04 32.13 32.13 32.13 32.13 0.6K
11:05 32.11 32.11 32.11 32.11 1.1K
11:07 32.14 32.14 32.14 32.14 1.5K
11:08 32.12 32.12 32.12 32.12 0.6K
11:09 32.13 32.13 32.08 32.08 1.9K
11:10 32.06 32.06 32.03 32.03 0.8K
11:11 32.10 32.10 32.10 32.10 1.1K
11:12 32.09 32.09 32.09 32.09 0.3K
11:13 32.12 32.14 32.12 32.14 0.5K
11:15 32.09 32.12 32.09 32.12 1.6K
11:18 32.12 32.12 32.09 32.09 0.8K
11:19 32.09 32.09 32.09 32.09 1.3K
11:21 32.05 32.05 32.05 32.05 0.5K
11:22 32.02 32.02 32.02 32.02 1.5K
11:26 31.98 31.98 31.97 31.97 3.1K
11:28 31.97 31.97 31.95 31.95 0.9K
11:29 31.94 31.94 31.94 31.94 0.3K
11:31 31.97 31.98 31.97 31.98 1.5K
11:32 32.01 32.01 32.01 32.01 0.3K
11:34 32.02 32.02 32.00 32.00 1.5K
11:37 32.07 32.07 32.07 32.07 0.8K
11:39 32.14 32.14 32.14 32.14 1.0K
11:41 32.16 32.16 32.13 32.13 0.5K
11:42 32.12 32.12 32.12 32.12 0.7K
11:44 32.17 32.17 32.17 32.17 1.4K
11:45 32.17 32.20 32.17 32.20 0.8K
11:46 32.20 32.23 32.20 32.20 2.6K
11:47 32.20 32.20 32.20 32.20 0.2K
11:48 32.21 32.21 32.15 32.15 2.1K
11:49 32.16 32.18 32.16 32.18 0.8K
11:52 32.20 32.20 32.20 32.20 0.3K
11:53 32.20 32.20 32.20 32.20 1.6K
11:55 32.20 32.20 32.15 32.15 3.8K
11:56 32.15 32.18 32.15 32.18 1.7K
12:00 32.18 32.18 32.18 32.18 0.3K
12:01 32.15 32.17 32.15 32.17 0.3K
12:02 32.18 32.18 32.18 32.18 0.6K
12:03 32.18 32.20 32.18 32.20 15.3K
12:04 32.17 32.17 32.17 32.17 0.6K
12:05 32.20 32.20 32.20 32.20 0.2K
12:06 32.21 32.39 32.21 32.39 18.9K
12:08 32.32 32.32 32.32 32.32 1.8K
12:09 32.29 32.29 32.29 32.29 0.3K
12:10 32.30 32.30 32.26 32.26 0.9K
12:11 32.28 32.28 32.28 32.28 0.4K
12:12 32.28 32.28 32.28 32.28 1.2K
12:13 32.26 32.26 32.26 32.26 1.6K
12:15 32.25 32.25 32.25 32.25 0.6K
12:17 32.26 32.26 32.26 32.26 2.0K
12:18 32.26 32.26 32.26 32.26 0.2K
12:19 32.26 32.26 32.26 32.26 1.0K
12:20 32.23 32.23 32.23 32.23 2.7K
12:21 32.21 32.21 32.21 32.21 5.4K
12:22 32.23 32.23 32.23 32.23 0.8K
12:23 32.23 32.25 32.23 32.25 1.8K
12:24 32.24 32.24 32.24 32.24 1.1K
12:25 32.23 32.23 32.23 32.23 1.1K
12:26 32.24 32.24 32.22 32.22 1.1K
12:28 32.18 32.18 32.18 32.18 0.4K
12:29 32.18 32.21 32.18 32.21 3.0K
12:31 32.21 32.21 32.21 32.21 0.6K
12:33 32.19 32.19 32.19 32.19 0.9K
12:34 32.21 32.21 32.21 32.21 0.4K
12:36 32.17 32.17 32.13 32.14 4.4K
12:37 32.11 32.11 32.11 32.11 0.9K
12:41 32.09 32.09 32.09 32.09 1.3K
12:42 32.09 32.09 32.09 32.09 1.1K
12:43 32.09 32.09 32.09 32.09 1.1K
12:44 32.08 32.08 32.08 32.08 2.0K
12:48 32.11 32.11 32.11 32.11 0.2K
12:49 32.09 32.11 32.09 32.11 0.3K
12:50 32.10 32.11 32.08 32.08 1.6K
12:51 32.08 32.08 32.08 32.08 0.2K
12:53 32.08 32.09 32.07 32.07 2.4K
12:54 32.08 32.08 32.08 32.08 1.0K
12:55 32.09 32.09 32.09 32.09 0.2K
12:56 32.06 32.06 32.05 32.05 4.0K
12:57 32.05 32.08 32.05 32.08 1.1K
12:59 32.09 32.09 32.08 32.08 0.6K
13:00 32.05 32.05 32.05 32.05 0.6K
13:01 32.05 32.05 32.05 32.05 1.1K
13:02 32.03 32.03 32.03 32.03 0.1K
13:03 32.02 32.03 32.02 32.03 1.5K
13:04 32.01 32.01 32.01 32.01 0.8K
13:06 31.96 31.96 31.96 31.96 1.1K
13:08 31.94 31.97 31.94 31.97 1.9K
13:09 31.97 31.97 31.97 31.97 1.3K
13:11 32.03 32.03 32.03 32.03 0.4K
13:12 32.00 32.00 32.00 32.00 0.3K
13:13 31.97 31.97 31.97 31.97 1.0K
13:15 31.94 31.94 31.94 31.94 2.2K
13:18 31.91 31.91 31.91 31.91 0.3K
13:19 31.91 31.94 31.91 31.94 1.4K
13:21 31.98 31.98 31.98 31.98 0.7K
13:22 31.98 31.98 31.98 31.98 0.5K
13:24 31.98 31.98 31.98 31.98 0.4K
13:25 31.99 32.02 31.99 32.02 2.2K
13:26 32.00 32.00 31.98 31.98 1.8K
13:27 31.96 31.96 31.96 31.96 0.8K
13:29 31.94 31.94 31.94 31.94 0.3K
13:30 31.95 31.95 31.95 31.95 0.6K
13:31 32.01 32.01 32.01 32.01 0.3K
13:32 31.95 31.95 31.95 31.95 1.7K
13:33 31.93 31.93 31.93 31.93 0.8K
13:34 31.92 31.92 31.92 31.92 0.6K
13:36 31.90 31.90 31.90 31.90 1.4K
13:38 31.86 31.86 31.86 31.86 0.6K
13:40 31.88 31.88 31.86 31.88 6.1K
13:41 31.91 31.91 31.91 31.91 0.2K
13:42 31.93 31.93 31.93 31.93 0.7K
13:43 31.93 31.93 31.93 31.93 0.3K
13:44 31.91 31.91 31.91 31.91 0.7K
13:45 31.91 31.91 31.91 31.91 0.3K
13:46 31.90 31.90 31.90 31.90 0.8K
13:47 31.90 31.90 31.90 31.90 0.4K
13:49 31.91 31.92 31.91 31.92 1.0K
13:50 31.93 31.93 31.93 31.93 0.2K
13:52 31.93 31.93 31.93 31.93 0.4K
13:53 31.94 31.94 31.94 31.94 0.4K
13:54 31.92 31.92 31.92 31.92 0.2K
13:55 31.90 31.90 31.90 31.90 2.0K
14:00 31.93 31.93 31.93 31.93 1.3K
14:01 31.95 31.95 31.95 31.95 0.4K
14:02 31.94 31.94 31.90 31.90 2.6K
14:07 31.90 31.90 31.88 31.88 0.8K
14:08 31.88 31.88 31.88 31.88 0.9K
14:09 31.84 31.84 31.84 31.84 1.5K
14:10 31.86 31.86 31.86 31.86 0.5K
14:11 31.85 31.85 31.85 31.85 0.8K
14:14 31.82 31.82 31.82 31.82 0.7K
14:15 31.82 31.82 31.81 31.81 1.0K
14:17 31.82 31.85 31.82 31.85 2.6K
14:18 31.87 31.87 31.87 31.87 0.7K
14:19 31.92 31.92 31.92 31.92 0.6K
14:20 31.90 31.90 31.90 31.90 0.3K
14:21 31.87 31.87 31.85 31.85 1.6K
14:22 31.84 31.89 31.84 31.89 0.9K
14:25 31.95 31.95 31.95 31.95 0.4K
14:26 31.95 32.00 31.95 32.00 0.8K
14:27 32.00 32.00 32.00 32.00 0.3K
14:28 32.01 32.01 32.01 32.01 0.5K
14:30 31.95 31.95 31.95 31.95 1.4K
14:32 31.97 31.97 31.97 31.97 1.4K
14:34 31.99 31.99 31.99 31.99 0.3K
14:35 31.95 31.95 31.95 31.95 1.7K
14:36 31.98 31.98 31.98 31.98 0.8K
14:38 31.99 31.99 31.99 31.99 0.3K
14:39 31.95 31.99 31.95 31.99 1.5K
14:40 32.04 32.04 32.04 32.04 0.4K
14:42 32.02 32.02 32.02 32.02 0.4K
14:43 32.05 32.05 32.02 32.02 0.8K
14:44 32.04 32.04 32.04 32.04 0.7K
14:45 32.01 32.01 32.00 32.00 1.9K
14:48 31.98 32.00 31.98 32.00 1.7K
14:50 32.03 32.03 32.03 32.03 0.7K
14:51 32.02 32.02 32.02 32.02 0.2K
14:52 32.01 32.01 32.01 32.01 1.8K
14:53 32.03 32.03 32.03 32.03 1.6K
14:54 32.08 32.09 32.06 32.09 0.6K
14:55 32.10 32.13 32.10 32.13 1.6K
14:56 32.13 32.13 32.13 32.13 1.4K
14:57 32.08 32.10 32.08 32.10 2.6K
14:59 32.14 32.14 32.14 32.14 0.4K
15:00 32.10 32.10 32.09 32.09 0.8K
15:01 32.08 32.15 32.08 32.15 3.0K
15:02 32.16 32.16 32.14 32.14 3.9K
15:03 32.20 32.20 32.20 32.20 0.3K
15:04 32.20 32.20 32.19 32.19 0.6K
15:05 32.18 32.20 32.18 32.20 0.6K
15:06 32.19 32.19 32.19 32.19 0.2K
15:07 32.20 32.23 32.20 32.23 2.1K
15:08 32.23 32.25 32.19 32.19 4.9K
15:09 32.20 32.20 32.16 32.16 2.0K
15:10 32.16 32.19 32.16 32.19 1.7K
15:12 32.16 32.16 32.15 32.15 2.2K
15:13 32.13 32.13 32.13 32.13 0.5K
15:15 32.13 32.13 32.13 32.13 0.4K
15:16 32.16 32.16 32.15 32.15 1.2K
15:17 32.16 32.16 32.14 32.16 0.5K
15:18 32.15 32.16 32.12 32.12 3.2K
15:19 32.08 32.09 32.07 32.09 1.5K
15:20 32.10 32.10 32.08 32.08 2.1K
15:21 32.08 32.08 32.08 32.08 2.2K
15:22 32.11 32.11 32.11 32.11 0.4K
15:23 32.12 32.12 32.11 32.11 1.2K
15:25 32.10 32.10 32.08 32.08 2.1K
15:26 32.06 32.06 32.05 32.05 1.4K
15:27 32.06 32.06 32.04 32.04 1.4K
15:28 32.03 32.03 32.02 32.02 3.9K
15:29 32.00 32.01 31.98 32.00 5.4K
15:30 31.98 32.00 31.98 32.00 3.4K
15:31 31.97 31.97 31.97 31.97 0.7K
15:32 31.99 32.02 31.99 31.99 9.4K
15:34 31.99 31.99 31.98 31.98 1.5K
15:35 31.97 31.98 31.97 31.98 0.8K
15:36 31.97 31.97 31.94 31.94 4.5K
15:37 31.95 31.95 31.95 31.95 1.4K
15:38 31.95 31.97 31.95 31.95 3.2K
15:39 31.95 31.95 31.93 31.93 1.6K
15:40 31.91 31.91 31.89 31.89 2.0K
15:41 31.90 31.90 31.89 31.89 0.5K
15:42 31.90 31.93 31.90 31.93 3.4K
15:43 31.93 31.93 31.92 31.92 3.2K
15:44 31.90 31.91 31.90 31.91 0.8K
15:45 31.92 31.92 31.92 31.92 3.7K
15:46 31.93 31.96 31.93 31.96 1.2K
15:47 31.97 32.00 31.97 31.99 2.7K
15:48 32.01 32.01 31.97 31.97 4.2K
15:49 31.99 31.99 31.99 31.99 0.2K
15:50 32.01 32.01 31.96 31.96 5.1K
15:51 31.96 32.00 31.94 31.94 3.6K
15:52 31.93 31.95 31.93 31.95 4.2K
15:53 31.94 31.94 31.92 31.92 3.9K
15:54 31.92 31.94 31.92 31.94 4.5K
15:55 31.95 32.00 31.94 32.00 6.7K
15:56 32.00 32.01 32.00 32.01 5.1K
15:57 32.01 32.02 31.99 32.00 13.9K
15:58 32.01 32.01 31.98 32.01 14.6K
15:59 31.99 32.07 31.98 32.07 116.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available