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 31.86 31.86 31.86 31.86 6.7K
09:31 31.62 31.62 31.61 31.62 0.6K
09:32 31.84 31.84 31.84 31.84 0.1K
09:33 31.84 31.84 31.84 31.84 1.0K
09:34 31.95 31.99 31.95 31.99 0.3K
09:35 31.87 32.06 31.87 32.06 0.9K
09:36 31.99 31.99 31.99 31.99 0.2K
09:37 31.99 31.99 31.83 31.99 0.3K
09:38 31.99 32.10 31.99 32.02 1.5K
09:39 32.02 32.02 32.02 32.02 1.8K
09:40 31.88 31.88 31.88 31.88 0.7K
09:42 31.95 31.95 31.95 31.95 0.1K
09:43 31.95 31.95 31.95 31.95 0.3K
09:44 31.95 31.95 31.95 31.95 0.3K
09:45 32.00 32.00 32.00 32.00 0.5K
09:46 32.03 32.03 32.03 32.03 0.4K
09:47 31.96 31.96 31.96 31.96 0.8K
09:48 31.97 31.97 31.96 31.96 0.2K
09:49 31.96 31.96 31.85 31.86 4.2K
09:50 31.86 31.86 31.83 31.83 1.3K
09:52 31.71 31.71 31.71 31.71 1.0K
09:54 31.64 31.64 31.64 31.64 1.3K
09:55 31.64 31.64 31.64 31.64 1.2K
09:56 31.51 31.51 31.51 31.51 0.2K
09:57 31.54 31.54 31.54 31.54 0.1K
09:58 31.58 31.58 31.58 31.58 3.8K
09:59 31.64 31.64 31.64 31.64 1.1K
10:01 31.50 31.50 31.40 31.40 3.7K
10:03 31.38 31.38 31.38 31.38 0.5K
10:05 31.31 31.31 31.31 31.31 0.7K
10:06 31.34 31.35 31.34 31.35 1.6K
10:08 31.39 31.39 31.39 31.39 0.3K
10:09 31.50 31.50 31.44 31.44 0.6K
10:10 31.55 31.55 31.55 31.55 0.7K
10:11 31.57 31.57 31.56 31.56 1.2K
10:12 31.49 31.51 31.49 31.51 4.4K
10:13 31.64 31.64 31.64 31.64 0.3K
10:14 31.65 31.65 31.65 31.65 0.2K
10:15 31.66 31.66 31.66 31.66 0.2K
10:16 31.66 31.66 31.66 31.66 0.2K
10:17 31.53 31.53 31.48 31.48 3.0K
10:18 31.59 31.59 31.59 31.59 0.1K
10:19 31.54 31.54 31.54 31.54 2.0K
10:20 31.48 31.48 31.48 31.48 0.5K
10:22 31.53 31.53 31.53 31.53 0.3K
10:23 31.53 31.58 31.53 31.58 0.6K
10:24 31.58 31.58 31.51 31.51 3.4K
10:25 31.53 31.53 31.52 31.52 1.2K
10:26 31.40 31.40 31.39 31.39 2.6K
10:27 31.36 31.36 31.36 31.36 0.9K
10:29 31.36 31.36 31.36 31.36 1.0K
10:32 31.20 31.20 31.15 31.15 1.9K
10:33 31.15 31.15 31.15 31.15 0.9K
10:35 31.22 31.22 31.22 31.22 1.9K
10:41 31.11 31.11 31.11 31.11 2.3K
10:43 30.97 30.97 30.91 30.91 1.2K
10:44 31.00 31.00 31.00 31.00 0.7K
10:45 31.00 31.00 30.98 30.98 2.2K
10:48 30.96 30.96 30.96 30.96 2.7K
10:50 30.99 30.99 30.99 30.99 0.2K
10:51 31.01 31.01 31.01 31.01 0.5K
10:53 31.08 31.08 31.08 31.08 1.0K
10:56 31.04 31.04 31.02 31.02 0.9K
10:57 31.02 31.02 31.02 31.02 0.4K
10:58 31.05 31.05 31.05 31.05 0.2K
10:59 31.05 31.05 31.05 31.05 0.3K
11:01 31.03 31.03 31.00 31.00 2.5K
11:05 31.05 31.05 31.05 31.05 0.9K
11:10 30.97 30.97 30.97 30.97 2.4K
11:12 30.90 30.90 30.88 30.90 0.6K
11:13 30.90 30.90 30.90 30.90 1.8K
11:15 30.91 30.91 30.91 30.91 0.2K
11:16 30.89 30.89 30.88 30.88 1.2K
11:17 30.88 30.88 30.88 30.88 0.5K
11:18 30.86 30.88 30.86 30.88 0.8K
11:21 30.88 30.88 30.88 30.88 0.4K
11:22 30.88 30.90 30.87 30.87 2.5K
11:23 30.85 30.85 30.85 30.85 0.7K
11:24 30.75 30.75 30.75 30.75 0.2K
11:25 30.79 30.79 30.79 30.79 0.5K
11:28 30.78 30.78 30.78 30.78 0.4K
11:29 30.74 30.78 30.74 30.78 21.1K
11:30 30.76 30.76 30.76 30.76 0.5K
11:34 30.79 30.86 30.79 30.85 1.5K
11:35 30.75 30.75 30.69 30.69 2.3K
11:36 30.72 30.72 30.72 30.72 0.2K
11:37 30.70 30.70 30.68 30.68 1.7K
11:41 30.70 30.70 30.70 30.70 0.5K
11:43 30.72 30.72 30.72 30.72 0.2K
11:44 30.72 30.72 30.72 30.72 0.2K
11:45 30.70 30.70 30.70 30.70 0.3K
11:47 30.73 30.73 30.70 30.73 0.6K
11:48 30.72 30.74 30.71 30.71 0.6K
11:49 30.73 30.73 30.72 30.72 0.2K
11:50 30.73 30.73 30.70 30.70 0.4K
11:51 30.71 30.71 30.71 30.71 0.6K
11:52 30.78 30.78 30.78 30.78 0.6K
11:53 30.82 30.82 30.82 30.82 4.1K
11:54 30.87 30.95 30.87 30.95 1.0K
11:56 30.95 30.98 30.95 30.96 1.4K
11:58 30.96 30.96 30.96 30.96 0.7K
11:59 30.96 30.96 30.96 30.96 0.3K
12:00 30.96 30.96 30.96 30.96 0.8K
12:01 31.06 31.06 30.98 31.00 2.1K
12:02 30.98 31.04 30.98 31.04 0.8K
12:04 31.04 31.04 31.02 31.02 0.8K
12:05 31.01 31.02 31.01 31.02 0.8K
12:06 31.03 31.10 31.03 31.10 4.2K
12:07 31.10 31.10 31.10 31.10 0.1K
12:08 31.10 31.13 31.10 31.13 1.2K
12:09 31.16 31.16 31.09 31.09 0.8K
12:10 31.11 31.11 31.11 31.11 0.6K
12:11 31.07 31.07 31.07 31.07 0.4K
12:12 31.10 31.10 31.10 31.10 0.3K
12:13 31.10 31.13 31.10 31.13 0.7K
12:15 31.16 31.16 31.14 31.14 0.3K
12:16 31.14 31.14 31.14 31.14 0.5K
12:17 31.15 31.17 31.14 31.17 2.7K
12:18 31.17 31.17 31.17 31.17 0.3K
12:19 31.17 31.17 31.17 31.17 0.4K
12:20 31.17 31.17 31.17 31.17 0.5K
12:21 31.16 31.18 31.16 31.17 1.3K
12:22 31.17 31.17 31.15 31.16 3.5K
12:23 31.15 31.16 31.15 31.16 0.3K
12:24 31.14 31.14 31.14 31.14 1.0K
12:25 31.11 31.11 31.11 31.11 0.4K
12:26 31.14 31.16 31.14 31.16 0.3K
12:27 31.14 31.14 31.14 31.14 1.1K
12:29 31.16 31.17 31.16 31.17 1.8K
12:30 31.23 31.23 31.23 31.23 0.2K
12:31 31.19 31.23 31.19 31.21 1.4K
12:33 31.18 31.20 31.18 31.20 0.4K
12:34 31.18 31.20 31.18 31.20 1.8K
12:35 31.20 31.20 31.20 31.20 0.4K
12:37 31.18 31.18 31.18 31.18 0.2K
12:38 31.21 31.21 31.21 31.21 2.0K
12:39 31.18 31.21 31.18 31.21 0.7K
12:40 31.21 31.21 31.17 31.17 3.7K
12:41 31.18 31.22 31.18 31.22 0.5K
12:42 31.23 31.23 31.23 31.23 0.4K
12:43 31.22 31.22 31.22 31.22 0.7K
12:44 31.31 31.31 31.31 31.31 0.2K
12:45 31.22 31.22 31.21 31.22 3.9K
12:47 31.24 31.24 31.20 31.20 0.7K
12:49 31.23 31.30 31.23 31.30 0.9K
12:51 31.25 31.25 31.25 31.25 0.3K
12:52 31.34 31.55 31.34 31.55 37.2K
12:53 31.55 31.55 31.55 31.55 0.4K
12:55 31.52 31.61 31.52 31.61 2.4K
12:56 31.51 31.51 31.51 31.51 0.3K
12:57 31.53 31.60 31.49 31.49 1.8K
12:58 31.58 31.58 31.58 31.58 0.4K
12:59 31.48 31.65 31.48 31.65 2.8K
13:00 31.69 31.69 31.60 31.62 2.5K
13:01 31.68 31.68 31.68 31.68 0.2K
13:02 31.68 31.68 31.61 31.61 3.2K
13:03 31.68 31.68 31.60 31.60 5.2K
13:04 31.55 31.55 31.52 31.52 0.4K
13:05 31.58 31.59 31.50 31.50 2.4K
13:06 31.54 31.54 31.54 31.54 0.7K
13:07 31.61 31.61 31.61 31.61 0.5K
13:08 31.78 31.78 31.71 31.71 10.7K
13:09 31.77 31.77 31.75 31.75 0.6K
13:10 31.75 31.75 31.75 31.75 0.2K
13:11 31.78 31.78 31.73 31.73 5.8K
13:12 31.75 31.75 31.72 31.72 2.2K
13:13 31.75 31.76 31.72 31.72 0.9K
13:14 31.75 31.75 31.72 31.72 0.7K
13:15 31.72 31.76 31.72 31.76 1.4K
13:16 31.72 31.72 31.72 31.72 0.4K
13:17 31.72 31.76 31.72 31.76 2.5K
13:18 31.76 31.79 31.76 31.78 3.8K
13:19 31.74 31.83 31.74 31.83 7.8K
13:20 31.79 31.79 31.74 31.78 3.1K
13:22 31.76 31.77 31.73 31.73 0.6K
13:24 31.77 31.77 31.73 31.73 0.5K
13:25 31.77 31.77 31.77 31.77 0.9K
13:26 31.79 31.85 31.76 31.76 0.9K
13:27 31.84 31.84 31.84 31.84 0.3K
13:29 31.84 31.84 31.80 31.80 0.6K
13:30 31.84 31.85 31.83 31.83 9.6K
13:31 31.88 31.88 31.88 31.88 1.1K
13:32 31.84 31.84 31.84 31.84 0.1K
13:33 31.88 31.93 31.88 31.93 1.4K
13:34 31.93 31.93 31.88 31.91 0.7K
13:35 31.91 31.91 31.91 31.91 1.5K
13:36 31.91 31.97 31.91 31.93 1.4K
13:37 31.98 32.05 31.98 32.05 1.4K
13:38 31.99 31.99 31.99 31.99 0.4K
13:39 32.01 32.02 32.01 32.02 1.5K
13:40 32.03 32.05 31.97 32.00 3.6K
13:41 32.03 32.03 32.01 32.01 5.2K
13:42 32.00 32.09 32.00 32.09 0.6K
13:43 32.07 32.33 32.07 32.30 17.2K
13:44 32.25 32.29 32.19 32.27 15.2K
13:45 32.27 32.27 32.27 32.27 1.4K
13:46 32.27 32.27 32.15 32.21 4.3K
13:47 32.21 32.21 32.16 32.21 0.5K
13:48 32.21 32.21 32.17 32.17 2.2K
13:50 32.19 32.25 32.19 32.25 2.3K
13:51 32.26 32.26 32.26 32.26 0.7K
13:52 32.26 32.30 32.26 32.27 13.9K
13:53 32.28 32.28 32.28 32.28 0.7K
13:54 32.29 32.29 32.29 32.29 0.4K
13:56 32.29 32.29 32.29 32.29 0.1K
13:57 32.29 32.29 32.29 32.29 0.2K
13:58 32.32 32.36 32.32 32.36 2.7K
13:59 32.39 32.39 32.37 32.37 2.0K
14:00 32.33 32.33 32.33 32.33 0.2K
14:01 32.33 32.33 32.32 32.32 1.9K
14:02 32.31 32.35 32.31 32.31 1.8K
14:03 32.31 32.31 32.31 32.31 0.2K
14:04 32.31 32.31 32.31 32.31 0.3K
14:05 32.34 32.36 32.34 32.36 2.0K
14:06 32.32 32.33 32.32 32.33 0.4K
14:08 32.38 32.44 32.38 32.44 2.2K
14:09 32.50 32.50 32.34 32.34 8.2K
14:10 32.30 32.30 32.26 32.26 1.7K
14:11 32.27 32.27 32.27 32.27 0.5K
14:12 32.24 32.26 32.24 32.26 0.6K
14:14 32.26 32.28 32.26 32.28 3.0K
14:15 32.24 32.24 32.24 32.24 1.1K
14:16 32.20 32.20 32.20 32.20 0.6K
14:17 32.20 32.20 32.20 32.20 0.7K
14:18 32.24 32.24 32.24 32.24 1.5K
14:20 32.25 32.25 32.20 32.23 1.9K
14:21 32.25 32.27 32.25 32.27 0.7K
14:22 32.28 32.29 32.28 32.29 0.7K
14:23 32.33 32.33 32.33 32.33 0.4K
14:24 32.28 32.28 32.28 32.28 0.4K
14:25 32.36 32.36 32.28 32.28 0.5K
14:26 32.27 32.35 32.27 32.35 0.6K
14:28 32.35 32.35 32.29 32.29 0.3K
14:29 32.36 32.36 32.31 32.31 0.9K
14:30 32.27 32.27 32.24 32.25 1.5K
14:31 32.28 32.28 32.28 32.28 0.2K
14:32 32.29 32.29 32.26 32.26 1.4K
14:34 32.25 32.25 32.25 32.25 0.4K
14:35 32.27 32.27 32.27 32.27 0.4K
14:36 32.27 32.27 32.27 32.27 0.3K
14:37 32.24 32.27 32.24 32.27 1.8K
14:38 32.26 32.32 32.26 32.32 1.4K
14:39 32.35 32.35 32.33 32.33 1.3K
14:40 32.31 32.36 32.31 32.36 1.0K
14:41 32.34 32.34 32.34 32.34 0.2K
14:42 32.34 32.34 32.33 32.33 0.7K
14:43 32.36 32.36 32.29 32.29 3.9K
14:44 32.28 32.32 32.28 32.30 2.6K
14:45 32.33 32.33 32.33 32.33 0.2K
14:46 32.33 32.33 32.33 32.33 1.0K
14:48 32.27 32.28 32.25 32.28 1.2K
14:49 32.28 32.31 32.28 32.31 0.8K
14:50 32.28 32.28 32.28 32.28 0.4K
14:51 32.30 32.30 32.28 32.28 0.6K
14:52 32.28 32.28 32.27 32.27 0.8K
14:53 32.28 32.28 32.28 32.28 1.0K
14:54 32.30 32.30 32.28 32.28 1.2K
14:55 32.30 32.30 32.30 32.30 0.6K
14:56 32.28 32.33 32.28 32.33 2.3K
14:57 32.33 32.35 32.33 32.35 3.4K
14:58 32.39 32.39 32.37 32.37 0.9K
14:59 32.38 32.38 32.38 32.38 0.3K
15:00 32.38 32.38 32.36 32.36 0.6K
15:01 32.33 32.33 32.33 32.33 1.9K
15:02 32.31 32.31 32.29 32.29 0.8K
15:03 32.31 32.31 32.31 32.31 2.1K
15:04 32.31 32.31 32.31 32.31 0.3K
15:05 32.32 32.32 32.32 32.32 0.3K
15:06 32.32 32.32 32.32 32.32 0.8K
15:08 32.34 32.34 32.33 32.34 3.4K
15:09 32.32 32.32 32.32 32.32 2.8K
15:10 32.33 32.34 32.32 32.34 1.4K
15:12 32.33 32.33 32.33 32.33 0.8K
15:13 32.35 32.35 32.34 32.34 1.1K
15:14 32.33 32.34 32.33 32.34 1.6K
15:15 32.34 32.34 32.34 32.34 1.0K
15:16 32.31 32.31 32.30 32.31 2.7K
15:17 32.31 32.31 32.31 32.31 1.0K
15:18 32.30 32.32 32.30 32.32 1.4K
15:19 32.32 32.32 32.32 32.32 0.2K
15:20 32.30 32.31 32.30 32.31 2.8K
15:22 32.28 32.30 32.28 32.30 1.1K
15:23 32.31 32.31 32.29 32.29 2.2K
15:24 32.30 32.32 32.30 32.30 1.9K
15:25 32.30 32.30 32.29 32.29 5.1K
15:26 32.29 32.30 32.29 32.30 2.0K
15:27 32.31 32.31 32.31 32.31 0.2K
15:28 32.31 32.31 32.31 32.31 2.4K
15:29 32.35 32.35 32.35 32.35 11.1K
15:30 32.33 32.33 32.26 32.26 2.9K
15:31 32.26 32.27 32.26 32.27 1.5K
15:32 32.28 32.28 32.28 32.28 4.8K
15:33 32.27 32.28 32.27 32.28 1.0K
15:34 32.34 32.34 32.28 32.28 10.7K
15:35 32.30 32.31 32.30 32.30 1.8K
15:36 32.30 32.30 32.30 32.30 1.8K
15:37 32.24 32.24 32.15 32.17 30.8K
15:38 32.21 32.21 32.21 32.21 1.4K
15:39 32.16 32.20 32.16 32.18 3.0K
15:40 32.22 32.22 32.22 32.22 2.4K
15:41 32.22 32.22 32.22 32.22 1.3K
15:42 32.22 32.24 32.22 32.24 2.0K
15:43 32.23 32.25 32.22 32.25 3.6K
15:44 32.25 32.25 32.25 32.25 3.3K
15:45 32.21 32.21 32.16 32.16 3.0K
15:46 32.14 32.14 32.14 32.14 2.9K
15:47 32.13 32.13 32.12 32.12 1.0K
15:48 32.10 32.12 32.09 32.10 4.1K
15:50 32.09 32.11 32.07 32.10 5.2K
15:51 32.11 32.11 32.06 32.06 2.6K
15:52 32.06 32.08 32.06 32.08 4.6K
15:53 32.08 32.08 32.01 32.01 3.4K
15:54 32.01 32.05 32.01 32.05 3.4K
15:55 32.04 32.04 31.96 31.96 5.7K
15:56 31.94 31.94 31.94 31.94 5.6K
15:57 31.95 32.02 31.94 32.01 11.6K
15:58 32.01 32.01 31.98 31.98 11.2K
15:59 31.94 31.98 31.94 31.95 300.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available