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 31.99 32.05 31.99 32.05 6.0K
09:31 32.14 32.14 31.98 32.02 2.3K
09:32 32.02 32.02 31.99 31.99 2.6K
09:33 31.99 31.99 31.99 31.99 0.7K
09:35 31.99 31.99 31.99 31.99 1.4K
09:38 31.80 31.96 31.80 31.96 0.7K
09:40 31.96 31.96 31.96 31.96 0.4K
09:41 31.94 31.94 31.94 31.94 2.7K
09:43 32.11 32.11 32.03 32.03 1.2K
09:44 32.25 32.25 32.25 32.25 1.8K
09:45 32.20 32.20 32.20 32.20 0.6K
09:46 32.17 32.17 32.09 32.09 0.6K
09:47 32.18 32.18 32.18 32.18 0.2K
09:48 32.21 32.28 32.21 32.23 3.9K
09:49 32.25 32.25 32.21 32.21 1.3K
09:50 32.25 32.25 32.04 32.09 1.2K
09:52 32.13 32.18 32.13 32.18 1.6K
09:54 32.28 32.28 32.28 32.28 1.0K
09:55 32.38 32.38 32.38 32.38 0.3K
09:56 32.38 32.38 32.33 32.33 0.3K
09:57 32.37 32.37 32.37 32.37 1.0K
09:59 32.50 32.50 32.50 32.50 1.3K
10:01 32.58 32.58 32.58 32.58 0.5K
10:02 32.55 32.55 32.51 32.51 1.0K
10:04 32.59 32.59 32.59 32.59 2.3K
10:05 32.64 32.64 32.64 32.64 1.9K
10:08 32.71 32.71 32.71 32.71 1.8K
10:09 32.72 32.72 32.72 32.72 0.9K
10:10 32.65 32.65 32.65 32.65 1.6K
10:11 32.57 32.57 32.57 32.57 0.4K
10:12 32.51 32.51 32.51 32.51 0.7K
10:13 32.26 32.38 32.26 32.38 3.0K
10:14 32.33 32.33 32.33 32.33 1.4K
10:18 32.28 32.28 32.28 32.28 0.8K
10:19 32.28 32.28 32.28 32.28 1.2K
10:20 32.24 32.24 32.24 32.24 1.2K
10:23 32.29 32.29 32.29 32.29 0.7K
10:24 32.20 32.20 32.20 32.20 5.7K
10:25 32.33 32.36 32.24 32.24 13.8K
10:27 32.06 32.17 32.06 32.17 1.0K
10:31 32.25 32.25 32.24 32.24 0.8K
10:32 32.26 32.26 32.24 32.24 0.4K
10:33 32.24 32.24 32.24 32.24 0.8K
10:34 32.26 32.34 32.26 32.34 2.3K
10:35 32.36 32.36 32.36 32.36 2.2K
10:37 32.35 32.35 32.35 32.35 0.4K
10:39 32.38 32.38 32.35 32.35 0.4K
10:40 32.37 32.37 32.37 32.37 0.8K
10:41 32.38 32.38 32.34 32.34 1.0K
10:42 32.30 32.30 32.30 32.30 0.2K
10:44 32.33 32.33 32.33 32.33 0.1K
10:45 32.33 32.37 32.33 32.37 0.7K
10:47 32.29 32.31 32.29 32.31 2.8K
10:48 32.31 32.31 32.31 32.31 0.8K
10:50 32.30 32.30 32.30 32.30 1.4K
10:53 32.30 32.30 32.30 32.30 1.1K
10:54 32.29 32.30 32.29 32.30 3.1K
11:00 32.40 32.40 32.40 32.40 0.3K
11:01 32.39 32.39 32.39 32.39 1.0K
11:05 32.32 32.33 32.32 32.33 1.9K
11:06 32.33 32.33 32.33 32.33 0.3K
11:07 32.33 32.33 32.33 32.33 0.3K
11:08 32.33 32.33 32.33 32.33 1.4K
11:09 32.33 32.33 32.33 32.33 0.4K
11:10 32.37 32.37 32.37 32.37 0.4K
11:11 32.33 32.33 32.33 32.33 0.2K
11:13 32.29 32.29 32.29 32.29 0.5K
11:16 32.34 32.34 32.34 32.34 0.9K
11:19 32.30 32.30 32.30 32.30 2.2K
11:21 32.26 32.26 32.26 32.26 0.5K
11:23 32.20 32.20 32.20 32.20 0.9K
11:25 32.23 32.23 32.23 32.23 1.9K
11:28 32.27 32.27 32.27 32.27 0.2K
11:29 32.23 32.23 32.23 32.23 0.9K
11:30 32.23 32.26 32.23 32.26 2.1K
11:31 32.28 32.28 32.28 32.28 0.3K
11:32 32.28 32.28 32.28 32.28 1.0K
11:33 32.30 32.30 32.30 32.30 0.2K
11:34 32.32 32.38 32.32 32.36 1.6K
11:35 32.36 32.38 32.36 32.38 1.0K
11:36 32.38 32.38 32.32 32.32 2.4K
11:37 32.30 32.30 32.29 32.30 1.0K
11:38 32.26 32.26 32.26 32.26 0.6K
11:39 32.28 32.29 32.28 32.29 2.2K
11:41 32.30 32.30 32.30 32.30 0.2K
11:43 32.33 32.33 32.33 32.33 1.4K
11:44 32.31 32.31 32.31 32.31 0.7K
11:46 32.33 32.33 32.33 32.33 1.4K
11:50 32.43 32.43 32.43 32.43 0.5K
11:53 32.49 32.49 32.49 32.49 0.8K
11:55 32.55 32.55 32.55 32.55 0.7K
11:56 32.51 32.51 32.50 32.50 1.1K
11:57 32.51 32.51 32.51 32.51 0.3K
11:58 32.51 32.55 32.51 32.55 1.1K
11:59 32.54 32.54 32.54 32.54 1.3K
12:00 32.57 32.57 32.57 32.57 0.3K
12:02 32.57 32.57 32.57 32.57 7.2K
12:05 32.73 32.77 32.73 32.77 6.0K
12:06 32.75 32.83 32.75 32.83 2.3K
12:07 32.78 32.81 32.78 32.81 0.9K
12:08 32.90 32.90 32.90 32.90 1.2K
12:10 32.84 32.84 32.84 32.84 0.2K
12:12 32.86 32.89 32.86 32.89 12.2K
12:13 32.89 32.89 32.89 32.89 1.7K
12:14 32.91 32.91 32.90 32.91 0.7K
12:15 32.91 32.91 32.81 32.81 12.5K
12:16 32.85 32.99 32.80 32.99 5.0K
12:17 32.99 32.99 32.87 32.99 1.8K
12:18 32.99 32.99 32.91 32.96 1.1K
12:19 32.96 32.96 32.96 32.96 1.0K
12:20 32.96 32.97 32.96 32.97 2.1K
12:21 32.97 32.99 32.97 32.97 2.2K
12:22 32.98 33.02 32.98 33.02 4.5K
12:23 32.99 33.00 32.91 32.91 5.7K
12:24 32.90 32.90 32.89 32.90 4.8K
12:25 32.89 32.89 32.80 32.88 3.0K
12:26 32.88 32.88 32.74 32.74 4.7K
12:29 32.69 32.73 32.69 32.73 1.3K
12:30 32.74 32.74 32.74 32.74 3.2K
12:32 32.76 32.76 32.76 32.76 0.1K
12:33 32.79 32.79 32.79 32.79 1.4K
12:36 32.85 32.85 32.85 32.85 0.6K
12:37 32.87 32.87 32.87 32.87 0.3K
12:38 32.85 32.85 32.76 32.76 3.4K
12:39 32.75 32.75 32.75 32.75 0.4K
12:40 32.78 32.78 32.73 32.73 2.5K
12:42 32.67 32.80 32.67 32.80 1.6K
12:44 32.78 32.78 32.78 32.78 0.9K
12:47 32.76 32.76 32.74 32.74 1.0K
12:48 32.77 32.78 32.77 32.78 1.1K
12:51 32.79 32.80 32.79 32.80 1.0K
12:52 32.83 32.83 32.83 32.83 1.1K
12:55 32.80 32.80 32.80 32.80 0.5K
12:57 32.82 32.82 32.82 32.82 0.2K
12:58 32.81 32.81 32.81 32.81 0.4K
12:59 32.78 32.80 32.78 32.79 0.9K
13:00 32.83 32.83 32.83 32.83 0.9K
13:02 32.81 32.81 32.81 32.81 1.2K
13:06 32.84 32.84 32.75 32.75 4.0K
13:07 32.75 32.75 32.75 32.75 0.3K
13:09 32.74 32.74 32.74 32.74 0.2K
13:10 32.75 32.75 32.75 32.75 0.8K
13:13 32.75 32.75 32.75 32.75 0.6K
13:14 32.76 32.77 32.75 32.77 2.8K
13:15 32.75 32.75 32.75 32.75 2.2K
13:19 32.78 32.78 32.78 32.78 0.6K
13:21 32.79 32.81 32.79 32.81 1.2K
13:22 32.86 32.86 32.86 32.86 0.3K
13:23 32.81 32.87 32.81 32.82 1.3K
13:24 32.88 32.88 32.84 32.84 1.4K
13:25 32.84 32.85 32.84 32.85 0.4K
13:26 32.85 32.85 32.85 32.85 1.7K
13:28 32.85 32.85 32.85 32.85 0.3K
13:29 32.85 32.85 32.82 32.82 1.8K
13:32 32.85 32.85 32.84 32.84 3.4K
13:35 32.93 32.93 32.90 32.90 0.5K
13:36 32.87 32.88 32.87 32.88 2.6K
13:37 32.88 32.88 32.88 32.88 0.6K
13:38 32.89 32.89 32.89 32.89 0.2K
13:39 32.88 32.88 32.88 32.88 1.2K
13:40 32.88 32.88 32.88 32.88 0.8K
13:42 32.90 32.90 32.90 32.90 0.3K
13:43 32.87 32.88 32.87 32.88 0.7K
13:44 32.89 32.91 32.89 32.91 3.1K
13:46 32.95 32.95 32.95 32.95 1.1K
13:47 32.93 32.97 32.93 32.97 1.8K
13:48 32.94 32.98 32.94 32.98 3.2K
13:50 32.95 32.95 32.95 32.95 0.7K
13:51 32.96 32.96 32.95 32.95 1.0K
13:52 32.95 32.98 32.91 32.98 5.4K
13:53 32.98 32.98 32.98 32.98 0.1K
13:54 32.97 33.00 32.97 32.99 2.9K
13:56 33.02 33.04 33.02 33.04 2.4K
13:58 33.03 33.03 33.03 33.03 2.9K
13:59 33.08 33.08 33.08 33.08 1.2K
14:00 33.10 33.10 33.10 33.10 0.5K
14:01 33.08 33.08 33.08 33.08 0.3K
14:02 33.09 33.19 33.09 33.19 17.5K
14:03 33.19 33.19 33.13 33.15 6.9K
14:05 33.14 33.14 33.11 33.14 2.1K
14:06 33.14 33.17 33.14 33.17 1.8K
14:08 33.20 33.21 33.20 33.21 1.2K
14:09 33.20 33.20 33.20 33.20 0.7K
14:10 33.17 33.17 33.16 33.16 1.5K
14:11 33.19 33.19 33.17 33.17 0.8K
14:12 33.19 33.19 33.19 33.19 1.4K
14:13 33.21 33.21 33.18 33.18 1.1K
14:16 33.18 33.19 33.16 33.16 2.0K
14:17 33.19 33.20 33.19 33.20 1.1K
14:18 33.15 33.15 33.15 33.15 3.2K
14:19 33.16 33.16 33.16 33.16 0.6K
14:20 33.14 33.16 33.14 33.14 1.8K
14:22 33.14 33.14 33.12 33.12 4.0K
14:23 33.13 33.13 33.12 33.12 0.7K
14:24 33.13 33.13 33.11 33.11 3.2K
14:26 33.06 33.06 33.06 33.06 1.6K
14:27 33.05 33.05 33.05 33.05 0.7K
14:30 33.04 33.05 33.03 33.05 3.1K
14:31 33.04 33.12 33.04 33.12 6.6K
14:33 33.15 33.16 33.15 33.16 0.4K
14:34 33.15 33.16 33.15 33.16 1.3K
14:35 33.21 33.21 33.16 33.16 1.8K
14:36 33.16 33.25 33.16 33.21 9.0K
14:37 33.15 33.15 33.15 33.15 1.8K
14:39 33.14 33.16 33.14 33.16 1.0K
14:41 33.17 33.18 33.14 33.18 5.6K
14:42 33.20 33.20 33.19 33.19 2.8K
14:43 33.16 33.16 33.13 33.13 2.4K
14:45 33.10 33.13 33.10 33.13 0.7K
14:46 33.14 33.14 33.14 33.14 2.4K
14:49 33.15 33.17 33.15 33.17 2.1K
14:51 33.19 33.25 33.19 33.25 4.3K
14:52 33.25 33.25 33.24 33.24 3.2K
14:53 33.22 33.22 33.22 33.22 2.3K
14:57 33.20 33.20 33.19 33.19 2.3K
14:58 33.19 33.19 33.19 33.19 2.0K
14:59 33.19 33.20 33.19 33.19 3.8K
15:00 33.20 33.20 33.20 33.20 0.8K
15:02 33.19 33.20 33.19 33.20 2.1K
15:03 33.17 33.17 33.15 33.15 2.3K
15:04 33.13 33.13 33.11 33.11 3.1K
15:05 33.11 33.11 33.11 33.11 0.5K
15:06 33.08 33.09 33.08 33.09 1.6K
15:07 33.09 33.09 33.08 33.08 1.7K
15:08 33.08 33.10 33.08 33.10 1.3K
15:09 33.08 33.13 33.08 33.13 2.7K
15:10 33.13 33.13 33.13 33.13 0.5K
15:11 33.12 33.12 33.12 33.12 0.3K
15:12 33.12 33.12 33.12 33.12 0.2K
15:13 33.12 33.12 33.12 33.12 0.2K
15:14 33.14 33.19 33.14 33.19 3.1K
15:15 33.22 33.22 33.19 33.21 6.6K
15:16 33.17 33.17 33.17 33.17 0.4K
15:17 33.16 33.16 33.16 33.16 2.6K
15:18 33.08 33.08 33.08 33.08 0.9K
15:19 33.08 33.16 33.08 33.16 7.5K
15:20 33.16 33.17 33.12 33.12 7.8K
15:21 33.13 33.13 33.13 33.13 0.3K
15:22 33.14 33.14 33.14 33.14 0.7K
15:23 33.12 33.13 33.12 33.13 0.6K
15:24 33.12 33.18 33.12 33.18 5.2K
15:25 33.17 33.17 33.12 33.14 14.4K
15:26 33.14 33.15 33.14 33.15 0.6K
15:27 33.19 33.19 33.19 33.19 1.7K
15:28 33.19 33.19 33.19 33.19 0.7K
15:30 33.19 33.19 33.15 33.17 3.6K
15:31 33.17 33.17 33.16 33.16 1.2K
15:32 33.17 33.23 33.17 33.23 4.1K
15:33 33.24 33.24 33.24 33.24 0.4K
15:34 33.20 33.24 33.20 33.24 1.6K
15:35 33.24 33.27 33.24 33.27 1.3K
15:36 33.26 33.26 33.25 33.26 2.7K
15:37 33.26 33.26 33.22 33.23 5.3K
15:38 33.22 33.24 33.22 33.24 1.7K
15:39 33.24 33.26 33.24 33.26 2.4K
15:40 33.24 33.24 33.22 33.23 3.3K
15:41 33.19 33.19 33.17 33.18 6.5K
15:42 33.16 33.19 33.16 33.18 1.7K
15:43 33.19 33.21 33.19 33.20 2.1K
15:44 33.20 33.20 33.20 33.20 0.7K
15:45 33.20 33.22 33.20 33.22 2.0K
15:46 33.22 33.24 33.20 33.24 3.9K
15:47 33.23 33.25 33.23 33.25 3.1K
15:48 33.24 33.25 33.20 33.20 4.1K
15:49 33.22 33.22 33.20 33.20 2.9K
15:50 33.22 33.27 33.22 33.23 5.9K
15:51 33.25 33.33 33.25 33.33 5.4K
15:52 33.29 33.32 33.29 33.32 3.0K
15:53 33.32 33.32 33.31 33.31 6.1K
15:54 33.32 33.35 33.32 33.35 4.5K
15:55 33.35 33.36 33.34 33.36 9.7K
15:56 33.36 33.39 33.36 33.38 7.1K
15:57 33.41 33.43 33.41 33.43 14.7K
15:58 33.43 33.47 33.43 33.47 19.8K
15:59 33.45 33.46 33.39 33.42 181.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available