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 31.56 31.56 31.56 31.56 0.8K
09:35 30.50 30.63 29.10 29.27 56.7K
09:36 29.13 29.13 28.25 28.61 16.1K
09:37 28.29 28.45 28.29 28.45 2.3K
09:38 28.10 28.10 27.79 27.85 16.3K
09:39 27.62 28.53 27.62 28.53 7.0K
09:40 28.30 28.64 28.30 28.54 14.5K
09:41 28.54 28.71 28.53 28.53 13.0K
09:42 28.53 28.96 28.53 28.62 4.6K
09:43 28.44 28.75 28.44 28.75 8.0K
09:44 28.82 28.94 28.82 28.94 4.6K
09:45 28.82 29.15 28.82 28.91 6.9K
09:46 28.86 28.86 28.63 28.65 4.9K
09:47 28.66 28.82 28.63 28.75 5.1K
09:48 28.74 28.74 28.23 28.23 21.2K
09:49 28.22 28.27 28.04 28.08 14.4K
09:50 28.10 28.18 28.10 28.17 13.1K
09:51 28.17 28.17 28.00 28.00 24.2K
09:52 27.95 28.00 27.94 27.98 8.8K
09:53 28.07 28.15 27.91 28.09 4.5K
09:54 28.09 28.12 28.05 28.11 5.2K
09:55 28.11 28.45 28.11 28.45 7.3K
09:56 28.28 28.38 28.23 28.38 4.7K
09:57 28.29 28.52 28.26 28.51 12.2K
09:58 28.34 28.34 28.31 28.31 0.9K
09:59 28.34 28.34 28.21 28.34 1.0K
10:00 28.34 28.46 28.34 28.42 5.3K
10:01 28.51 28.67 28.51 28.58 20.6K
10:02 28.56 28.56 28.50 28.52 21.8K
10:03 28.51 28.65 28.46 28.65 6.4K
10:04 28.60 28.73 28.60 28.73 4.6K
10:05 28.67 28.74 28.67 28.73 11.1K
10:06 28.77 29.00 28.70 28.70 36.8K
10:07 28.70 28.94 28.70 28.88 36.8K
10:08 28.88 29.10 28.88 29.10 13.2K
10:09 29.16 29.33 29.16 29.23 5.2K
10:10 29.32 29.32 29.23 29.24 18.7K
10:11 29.33 29.50 29.00 29.50 46.4K
10:12 29.50 29.52 29.28 29.39 39.5K
10:13 29.17 29.18 28.95 29.18 6.6K
10:14 29.22 29.28 29.22 29.28 1.6K
10:15 29.28 29.28 28.99 28.99 15.0K
10:16 28.98 29.00 28.88 28.88 11.2K
10:17 29.00 29.15 29.00 29.11 16.5K
10:18 29.11 29.30 28.89 28.89 22.4K
10:19 28.95 29.01 28.84 28.95 15.2K
10:20 28.97 29.05 28.97 29.00 32.7K
10:21 29.13 29.18 28.98 29.15 28.6K
10:22 29.16 29.16 28.92 28.92 33.5K
10:23 28.96 29.08 28.96 29.03 13.1K
10:24 29.04 29.04 29.03 29.03 9.6K
10:25 29.06 29.07 28.91 28.92 22.0K
10:26 28.91 28.91 28.70 28.70 22.6K
10:27 28.70 28.85 28.70 28.81 31.2K
10:28 28.75 28.81 28.70 28.78 14.6K
10:29 28.79 28.81 28.70 28.70 16.3K
10:30 28.73 28.74 28.60 28.60 37.1K
10:31 28.62 28.69 28.62 28.68 16.0K
10:32 28.58 28.69 28.57 28.69 23.1K
10:33 28.71 28.82 28.71 28.81 12.8K
10:34 28.83 28.91 28.79 28.91 10.1K
10:35 28.91 28.91 28.50 28.50 20.9K
10:36 28.54 28.54 28.35 28.36 28.7K
10:37 28.48 28.71 28.48 28.71 14.4K
10:38 28.73 28.73 28.65 28.68 9.7K
10:39 28.65 28.76 28.64 28.76 9.6K
10:40 28.70 28.78 28.70 28.78 2.5K
10:41 28.78 28.82 28.67 28.75 9.8K
10:42 28.75 28.79 28.75 28.79 1.9K
10:43 28.78 28.82 28.77 28.80 8.8K
10:44 28.81 28.81 28.75 28.79 11.7K
10:45 28.75 28.82 28.74 28.76 13.2K
10:46 28.72 28.72 28.53 28.64 13.6K
10:47 28.58 28.58 28.56 28.56 0.6K
10:48 28.58 28.58 28.58 28.58 1.0K
10:49 28.64 28.65 28.61 28.65 7.8K
10:50 28.61 28.66 28.61 28.64 10.1K
10:51 28.67 28.73 28.67 28.73 4.2K
10:52 28.75 28.75 28.69 28.70 2.7K
10:53 28.74 28.74 28.72 28.72 2.6K
10:54 28.72 28.78 28.72 28.78 1.3K
10:55 28.73 28.75 28.56 28.56 10.3K
10:56 28.55 28.55 28.50 28.50 12.4K
10:57 28.49 28.49 28.45 28.45 9.9K
10:58 28.45 28.49 28.43 28.46 13.8K
10:59 28.49 28.49 28.42 28.46 10.3K
11:00 28.46 28.49 28.46 28.46 1.5K
11:01 28.46 28.46 28.31 28.31 12.8K
11:02 28.27 28.28 28.16 28.28 17.7K
11:03 28.26 28.26 28.26 28.26 1.7K
11:04 28.33 28.33 28.33 28.33 4.1K
11:05 28.43 28.44 28.26 28.38 14.3K
11:06 28.36 28.38 28.32 28.38 18.3K
11:07 28.35 28.38 28.30 28.30 7.4K
11:08 28.28 28.28 28.27 28.27 1.8K
11:09 28.26 28.26 28.13 28.13 14.1K
11:10 28.03 28.03 28.03 28.03 2.4K
11:11 27.94 27.94 27.94 27.94 1.0K
11:12 27.97 28.02 27.90 28.02 8.7K
11:13 28.04 28.07 28.04 28.07 6.7K
11:14 28.02 28.02 28.02 28.02 0.7K
11:15 27.99 28.07 27.99 28.07 10.4K
11:16 28.02 28.02 28.01 28.01 2.3K
11:17 27.99 28.05 27.99 28.05 6.8K
11:18 28.09 28.16 28.09 28.16 4.2K
11:19 28.21 28.29 28.21 28.29 5.6K
11:20 28.24 28.27 28.24 28.27 4.6K
11:21 28.24 28.27 28.18 28.18 9.7K
11:22 28.22 28.22 28.02 28.02 5.7K
11:23 28.02 28.05 28.02 28.04 4.9K
11:24 28.09 28.15 28.07 28.15 4.4K
11:25 28.12 28.12 28.12 28.12 0.9K
11:26 28.14 28.15 28.12 28.15 2.2K
11:27 28.15 28.15 28.10 28.13 3.1K
11:28 28.14 28.14 28.14 28.14 0.9K
11:29 28.15 28.17 28.15 28.17 6.3K
11:30 28.16 28.16 28.16 28.16 2.1K
11:31 28.24 28.24 28.24 28.24 2.1K
11:33 28.17 28.19 28.17 28.19 3.9K
11:34 28.25 28.25 28.23 28.23 2.7K
11:35 28.23 28.23 28.18 28.18 1.9K
11:36 28.14 28.21 28.14 28.21 5.6K
11:37 28.15 28.15 28.13 28.13 3.5K
11:38 28.17 28.17 28.17 28.17 2.5K
11:39 28.17 28.17 28.16 28.16 0.9K
11:40 28.16 28.16 28.16 28.16 1.2K
11:41 28.25 28.36 28.25 28.33 15.2K
11:42 28.31 28.31 28.31 28.31 4.8K
11:43 28.37 28.37 28.31 28.31 1.1K
11:44 28.31 28.31 28.21 28.21 2.5K
11:45 28.21 28.21 28.14 28.14 1.1K
11:46 28.10 28.17 28.10 28.17 6.3K
11:47 28.22 28.22 28.22 28.22 0.6K
11:48 28.22 28.22 28.22 28.22 2.3K
11:49 28.22 28.22 28.22 28.22 2.1K
11:50 28.22 28.44 28.22 28.37 12.4K
11:51 28.38 28.39 28.38 28.39 3.7K
11:52 28.39 28.39 28.39 28.39 3.1K
11:53 28.40 28.47 28.40 28.47 3.4K
11:54 28.62 28.72 28.62 28.72 7.0K
11:55 28.70 28.71 28.55 28.55 3.5K
11:56 28.61 28.61 28.61 28.61 0.4K
11:57 28.58 28.65 28.58 28.65 5.2K
11:58 28.59 28.59 28.50 28.50 3.7K
11:59 28.54 28.62 28.53 28.53 6.3K
12:01 28.45 28.45 28.25 28.32 3.8K
12:02 28.31 28.31 28.31 28.31 0.2K
12:03 28.31 28.31 28.23 28.23 2.5K
12:04 28.22 28.22 28.22 28.22 3.3K
12:05 28.20 28.21 28.19 28.19 2.7K
12:06 28.07 28.07 28.06 28.06 3.3K
12:07 28.06 28.06 28.02 28.04 3.8K
12:08 28.07 28.17 28.07 28.17 9.4K
12:09 28.17 28.20 28.14 28.20 12.3K
12:10 28.22 28.25 28.22 28.25 2.2K
12:11 28.28 28.31 28.28 28.31 7.5K
12:12 28.29 28.30 28.28 28.30 3.1K
12:13 28.33 28.34 28.32 28.34 3.1K
12:14 28.32 28.41 28.32 28.40 6.3K
12:15 28.31 28.31 28.04 28.06 27.6K
12:16 28.06 28.06 27.91 27.91 22.0K
12:17 27.91 27.92 27.91 27.92 1.0K
12:18 27.91 28.05 27.91 28.05 12.8K
12:19 28.05 28.07 28.04 28.04 9.0K
12:20 28.04 28.09 28.00 28.00 5.8K
12:21 28.02 28.02 27.94 27.94 5.0K
12:22 27.98 28.03 27.98 28.03 2.9K
12:23 28.08 28.12 28.00 28.00 3.9K
12:24 28.04 28.04 28.04 28.04 0.4K
12:25 28.04 28.04 27.99 28.00 4.3K
12:26 28.00 28.00 27.99 28.00 5.9K
12:27 28.02 28.03 28.01 28.03 1.1K
12:28 28.03 28.12 28.03 28.08 6.6K
12:29 28.08 28.08 28.08 28.08 2.2K
12:30 28.08 28.08 28.04 28.04 4.1K
12:31 28.00 28.00 27.95 27.95 3.5K
12:32 27.93 27.93 27.91 27.93 1.8K
12:33 27.93 27.93 27.93 27.93 1.1K
12:34 27.92 27.96 27.92 27.96 5.5K
12:35 27.96 27.98 27.96 27.97 2.6K
12:36 27.99 27.99 27.93 27.94 4.8K
12:37 27.93 27.97 27.92 27.93 5.0K
12:38 27.93 27.93 27.92 27.93 2.9K
12:39 27.92 27.93 27.92 27.93 4.4K
12:40 27.95 27.95 27.71 27.71 15.0K
12:41 27.73 27.73 27.73 27.73 0.5K
12:42 27.72 27.73 27.59 27.59 17.3K
12:43 27.55 27.55 27.55 27.55 0.2K
12:44 27.53 27.54 27.51 27.54 10.1K
12:45 27.53 27.58 27.53 27.58 6.1K
12:46 27.58 27.59 27.54 27.54 3.6K
12:47 27.57 27.57 27.55 27.55 2.1K
12:48 27.55 27.59 27.51 27.59 5.1K
12:49 27.61 27.61 27.61 27.61 0.8K
12:50 27.57 27.57 27.57 27.57 1.6K
12:51 27.57 27.61 27.51 27.51 10.0K
12:52 27.52 27.52 27.48 27.48 5.9K
12:53 27.50 27.55 27.50 27.55 3.3K
12:54 27.57 27.57 27.54 27.54 4.6K
12:55 27.58 27.64 27.58 27.64 1.4K
12:56 27.61 27.61 27.60 27.60 1.9K
12:57 27.60 27.60 27.56 27.56 2.9K
12:58 27.58 27.60 27.57 27.60 3.5K
12:59 27.64 27.64 27.57 27.57 3.4K
13:00 27.51 27.51 27.49 27.49 1.3K
13:01 27.49 27.49 27.45 27.46 1.6K
13:02 27.41 27.43 27.36 27.43 8.9K
13:03 27.43 27.43 27.43 27.43 1.0K
13:04 27.44 27.44 27.44 27.44 0.9K
13:05 27.40 27.40 27.38 27.38 3.8K
13:06 27.34 27.34 27.34 27.34 0.5K
13:07 27.28 27.28 27.28 27.28 0.3K
13:08 27.28 27.28 27.20 27.23 3.6K
13:09 27.27 27.30 27.27 27.30 2.6K
13:10 27.28 27.30 27.28 27.30 1.6K
13:11 27.34 27.40 27.34 27.39 5.5K
13:12 27.39 27.39 27.39 27.39 4.5K
13:13 27.36 27.36 27.36 27.36 0.5K
13:14 27.38 27.38 27.38 27.38 4.5K
13:15 27.41 27.44 27.37 27.44 7.1K
13:16 27.38 27.38 27.38 27.38 3.8K
13:17 27.33 27.33 27.33 27.33 1.2K
13:18 27.29 27.31 27.29 27.31 6.3K
13:19 27.35 27.35 27.35 27.35 3.5K
13:20 27.35 27.35 27.33 27.33 1.9K
13:21 27.31 27.40 27.31 27.40 3.6K
13:22 27.40 27.42 27.40 27.42 1.4K
13:23 27.38 27.39 27.37 27.37 3.6K
13:24 27.35 27.35 27.35 27.35 0.5K
13:25 27.35 27.35 27.29 27.29 2.1K
13:26 27.30 27.30 27.25 27.25 1.1K
13:27 27.29 27.29 27.25 27.25 1.6K
13:28 27.22 27.23 27.19 27.23 2.2K
13:29 27.22 27.22 27.22 27.22 1.4K
13:30 27.21 27.24 27.21 27.24 4.6K
13:31 27.23 27.23 27.18 27.18 7.2K
13:32 27.16 27.16 27.15 27.15 4.0K
13:33 27.11 27.11 27.10 27.10 1.6K
13:34 27.04 27.06 27.04 27.05 5.9K
13:35 27.03 27.03 27.03 27.03 1.7K
13:36 27.04 27.04 27.00 27.04 3.9K
13:37 27.01 27.01 27.01 27.01 0.1K
13:38 27.01 27.01 27.01 27.01 4.4K
13:39 27.02 27.02 27.00 27.00 4.7K
13:40 26.99 26.99 26.97 26.97 1.0K
13:41 26.98 27.02 26.98 26.99 4.7K
13:42 26.95 26.95 26.94 26.94 1.7K
13:43 26.94 26.94 26.94 26.94 0.1K
13:44 27.01 27.01 26.97 26.97 7.4K
13:45 26.97 26.97 26.97 26.97 0.6K
13:46 27.02 27.02 26.97 26.97 4.7K
13:47 26.91 26.91 26.85 26.86 5.0K
13:48 26.86 26.91 26.85 26.91 8.2K
13:49 26.93 26.93 26.93 26.93 3.6K
13:50 26.91 26.96 26.91 26.96 2.0K
13:51 26.96 26.96 26.96 26.96 1.2K
13:52 26.95 26.97 26.95 26.96 1.2K
13:53 26.96 26.96 26.94 26.94 0.3K
13:54 26.94 26.94 26.94 26.94 4.5K
13:55 26.93 26.93 26.80 26.80 2.4K
13:56 26.83 26.83 26.81 26.81 2.7K
13:57 26.80 26.80 26.80 26.80 1.1K
13:58 26.74 26.78 26.74 26.78 3.7K
13:59 26.74 26.74 26.69 26.70 9.1K
14:00 26.71 26.71 26.70 26.70 2.6K
14:01 26.71 26.71 26.66 26.68 4.9K
14:02 26.68 26.71 26.68 26.68 4.2K
14:03 26.71 26.76 26.71 26.75 4.8K
14:04 26.73 26.73 26.72 26.72 1.0K
14:05 26.72 26.72 26.56 26.61 6.2K
14:06 26.64 26.72 26.64 26.72 3.5K
14:07 26.72 26.72 26.71 26.71 1.5K
14:08 26.74 26.74 26.69 26.69 3.5K
14:10 26.65 26.65 26.61 26.61 1.6K
14:11 26.60 26.60 26.54 26.60 4.3K
14:12 26.61 26.69 26.60 26.68 7.1K
14:13 26.68 26.68 26.60 26.60 2.9K
14:15 26.63 26.63 26.63 26.63 1.4K
14:17 26.61 26.62 26.60 26.61 6.1K
14:19 26.65 26.65 26.65 26.65 9.6K
14:20 26.69 26.69 26.62 26.62 4.2K
14:21 26.59 26.59 26.59 26.59 1.4K
14:22 26.62 26.62 26.59 26.59 2.9K
14:23 26.64 26.79 26.64 26.78 12.6K
14:24 26.77 26.85 26.77 26.78 1.2K
14:25 26.82 26.82 26.78 26.78 1.2K
14:26 26.77 26.77 26.77 26.77 1.3K
14:27 26.81 26.85 26.81 26.85 3.5K
14:28 26.84 26.84 26.82 26.82 2.8K
14:29 26.79 26.79 26.79 26.79 0.8K
14:30 26.79 26.79 26.76 26.76 2.0K
14:31 26.77 26.77 26.75 26.75 1.8K
14:32 26.76 26.83 26.76 26.83 5.1K
14:33 26.83 26.84 26.77 26.84 3.9K
14:34 26.90 26.98 26.90 26.98 5.7K
14:35 26.97 26.97 26.90 26.91 12.3K
14:36 27.01 27.01 26.93 26.93 4.4K
14:37 26.93 26.97 26.93 26.97 1.5K
14:38 26.96 26.99 26.96 26.99 3.7K
14:39 26.97 26.97 26.85 26.89 5.2K
14:40 26.89 26.89 26.89 26.89 1.1K
14:41 26.89 26.89 26.88 26.88 4.8K
14:42 26.79 26.84 26.77 26.84 5.1K
14:43 26.86 26.89 26.86 26.89 1.9K
14:44 26.90 26.92 26.89 26.91 5.7K
14:45 26.88 26.88 26.88 26.88 3.3K
14:46 26.88 26.94 26.88 26.93 5.3K
14:47 26.95 27.00 26.95 27.00 4.7K
14:48 26.98 26.98 26.94 26.94 7.0K
14:49 26.84 26.84 26.84 26.84 1.2K
14:50 26.84 26.88 26.84 26.88 2.1K
14:51 26.88 26.91 26.86 26.91 3.0K
14:52 26.91 26.93 26.90 26.93 4.2K
14:53 26.94 26.94 26.94 26.94 0.9K
14:54 26.86 26.88 26.86 26.88 4.3K
14:55 26.86 26.89 26.86 26.86 3.0K
14:56 26.86 26.88 26.84 26.84 2.9K
14:57 26.84 26.84 26.77 26.81 5.8K
14:58 26.85 26.85 26.84 26.84 1.9K
14:59 26.82 26.84 26.82 26.84 3.0K
15:00 26.83 26.86 26.82 26.86 4.7K
15:01 26.87 26.87 26.81 26.81 3.4K
15:02 26.85 26.88 26.84 26.85 6.8K
15:03 26.86 26.86 26.83 26.85 2.1K
15:04 26.85 26.92 26.85 26.92 4.4K
15:05 26.91 26.91 26.91 26.91 1.4K
15:06 26.95 26.99 26.95 26.95 27.2K
15:07 27.00 27.00 26.82 26.83 36.8K
15:08 26.83 26.83 26.83 26.83 4.2K
15:09 26.83 26.87 26.83 26.85 4.7K
15:10 26.85 26.85 26.82 26.83 4.5K
15:11 26.83 26.85 26.77 26.77 2.8K
15:12 26.79 26.81 26.75 26.77 4.5K
15:13 26.75 26.75 26.75 26.75 1.0K
15:14 26.77 26.77 26.75 26.75 2.5K
15:15 26.72 26.72 26.72 26.72 0.4K
15:16 26.70 26.72 26.70 26.71 6.9K
15:17 26.72 26.82 26.72 26.82 6.3K
15:18 26.82 26.82 26.79 26.79 4.0K
15:19 26.82 26.85 26.82 26.85 3.8K
15:20 26.98 27.15 26.98 27.15 17.6K
15:21 27.17 27.27 27.12 27.23 15.1K
15:22 27.22 27.30 27.22 27.24 7.4K
15:23 27.27 27.27 27.21 27.26 4.0K
15:24 27.27 27.27 27.09 27.09 6.7K
15:25 27.04 27.06 27.02 27.02 3.3K
15:26 26.96 26.98 26.96 26.96 4.6K
15:27 26.94 27.09 26.94 27.05 7.0K
15:28 27.06 27.19 27.06 27.19 7.1K
15:29 27.16 27.35 27.16 27.35 9.6K
15:30 27.36 27.38 27.19 27.19 12.3K
15:31 27.22 27.23 27.15 27.15 11.2K
15:32 27.14 27.23 27.12 27.12 7.6K
15:33 27.12 27.12 27.05 27.05 7.3K
15:34 27.04 27.10 27.04 27.09 7.6K
15:35 27.10 27.14 27.08 27.14 13.8K
15:36 27.14 27.14 27.04 27.04 6.7K
15:37 27.04 27.07 27.02 27.06 15.8K
15:38 27.10 27.11 27.06 27.06 6.6K
15:39 27.06 27.07 26.95 27.07 15.3K
15:40 27.07 27.12 27.07 27.12 8.8K
15:41 27.14 27.22 27.14 27.20 12.8K
15:42 27.22 27.22 27.16 27.18 9.9K
15:43 27.20 27.29 27.18 27.21 12.4K
15:44 27.21 27.23 27.20 27.22 7.8K
15:45 27.22 27.22 27.21 27.21 8.2K
15:46 27.22 27.25 27.21 27.24 13.4K
15:47 27.25 27.25 27.25 27.25 8.8K
15:48 27.22 27.24 27.21 27.23 13.9K
15:49 27.24 27.33 27.24 27.33 17.1K
15:50 27.33 27.40 27.33 27.33 15.6K
15:51 27.34 27.45 27.33 27.34 22.0K
15:52 27.36 27.43 27.36 27.43 10.8K
15:53 27.43 27.43 27.38 27.43 19.2K
15:54 27.45 27.52 27.45 27.49 20.5K
15:55 27.47 27.47 27.42 27.42 21.1K
15:56 27.42 27.43 27.42 27.43 23.4K
15:57 27.35 27.35 27.25 27.27 42.0K
15:58 27.27 27.30 27.26 27.27 35.4K
15:59 27.27 27.27 27.13 27.13 198.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available