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 27.54 27.54 27.54 27.54 38.6K
09:31 27.54 27.55 27.54 27.55 3.2K
09:32 27.55 27.55 27.43 27.55 2.2K
09:33 27.55 27.55 27.43 27.54 1.5K
09:34 27.54 27.87 27.54 27.62 7.6K
09:35 27.53 27.53 27.51 27.51 5.7K
09:36 27.45 27.45 27.12 27.12 6.5K
09:37 27.12 27.12 27.12 27.12 0.7K
09:38 27.11 27.12 27.11 27.12 1.5K
09:39 27.07 27.07 27.05 27.05 8.9K
09:40 26.98 26.98 26.85 26.85 4.4K
09:41 26.84 26.84 26.84 26.84 1.3K
09:42 26.91 26.91 26.69 26.81 5.4K
09:43 26.91 26.91 26.89 26.89 4.7K
09:44 26.81 26.94 26.81 26.87 13.5K
09:45 26.87 26.89 26.83 26.89 6.0K
09:46 26.86 26.86 26.72 26.82 7.8K
09:47 26.82 26.83 26.75 26.83 2.1K
09:48 26.81 26.87 26.81 26.81 4.7K
09:49 26.75 26.79 26.59 26.69 11.5K
09:50 26.61 26.66 26.60 26.65 6.9K
09:51 26.65 26.65 26.52 26.52 12.9K
09:52 26.51 26.64 26.51 26.64 4.8K
09:53 26.68 26.76 26.68 26.76 0.7K
09:54 26.76 26.80 26.73 26.73 4.9K
09:55 26.73 26.73 26.73 26.73 6.0K
09:56 26.65 26.73 26.65 26.67 1.4K
09:57 26.62 26.62 26.60 26.60 1.6K
09:58 26.58 26.65 26.54 26.65 2.2K
09:59 26.56 26.61 26.54 26.61 2.1K
10:00 26.60 26.60 26.56 26.60 2.5K
10:01 26.55 26.55 26.38 26.38 9.1K
10:02 26.46 26.46 26.38 26.38 5.4K
10:03 26.27 26.36 26.27 26.36 3.7K
10:04 26.41 26.41 26.35 26.39 3.9K
10:05 26.26 26.33 26.26 26.32 1.9K
10:06 26.36 26.36 26.36 26.36 0.6K
10:07 26.27 26.27 26.15 26.15 5.8K
10:08 26.14 26.14 26.05 26.10 3.7K
10:09 26.10 26.18 26.10 26.10 1.0K
10:10 26.20 26.32 26.20 26.30 8.8K
10:11 26.31 26.38 26.31 26.34 10.5K
10:12 26.33 26.33 26.16 26.25 6.1K
10:13 26.28 26.34 26.28 26.34 2.2K
10:14 26.30 26.34 26.27 26.27 6.1K
10:15 26.37 26.38 26.37 26.38 6.7K
10:16 26.39 26.41 26.37 26.41 5.5K
10:17 26.46 26.50 26.46 26.47 3.0K
10:18 26.47 26.47 26.47 26.47 1.5K
10:19 26.43 26.44 26.43 26.44 4.1K
10:20 26.42 26.48 26.42 26.48 5.7K
10:21 26.48 26.48 26.39 26.42 4.7K
10:22 26.46 26.59 26.46 26.59 9.9K
10:23 26.59 26.64 26.59 26.59 4.2K
10:24 26.59 26.59 26.59 26.59 2.0K
10:25 26.59 26.65 26.56 26.56 4.9K
10:26 26.60 26.63 26.60 26.63 3.2K
10:27 26.63 26.65 26.63 26.65 1.9K
10:28 26.67 26.75 26.67 26.74 8.7K
10:29 26.74 26.80 26.74 26.80 2.4K
10:30 26.80 26.80 26.68 26.73 5.9K
10:31 26.73 26.77 26.73 26.77 6.1K
10:32 26.81 26.81 26.78 26.78 3.2K
10:33 26.79 26.81 26.79 26.81 2.5K
10:34 26.81 26.86 26.77 26.83 6.7K
10:35 26.69 26.71 26.69 26.70 6.0K
10:36 26.70 26.70 26.70 26.70 1.7K
10:37 26.74 26.74 26.70 26.70 2.1K
10:38 26.70 26.70 26.69 26.69 1.3K
10:39 26.66 26.69 26.66 26.69 1.2K
10:40 26.67 26.71 26.66 26.71 6.1K
10:41 26.69 26.71 26.68 26.68 3.0K
10:42 26.67 26.67 26.60 26.64 5.0K
10:43 26.62 26.68 26.60 26.68 10.7K
10:44 26.68 26.68 26.52 26.54 4.2K
10:45 26.50 26.54 26.50 26.54 0.6K
10:46 26.57 26.65 26.57 26.65 5.8K
10:47 26.65 26.76 26.65 26.76 7.7K
10:48 26.76 26.76 26.71 26.71 2.8K
10:49 26.71 26.71 26.71 26.71 0.2K
10:50 26.73 26.78 26.73 26.76 4.4K
10:51 26.76 26.76 26.69 26.69 3.4K
10:52 26.67 26.67 26.60 26.67 1.1K
10:53 26.67 26.67 26.66 26.66 1.2K
10:54 26.66 26.66 26.66 26.66 5.7K
10:55 26.63 26.63 26.57 26.57 1.3K
10:56 26.57 26.57 26.50 26.50 4.2K
10:57 26.50 26.50 26.50 26.50 1.6K
10:58 26.50 26.50 26.45 26.45 2.7K
10:59 26.37 26.42 26.37 26.38 1.3K
11:00 26.43 26.43 26.35 26.35 6.3K
11:01 26.32 26.34 26.32 26.34 1.8K
11:02 26.38 26.49 26.38 26.45 9.0K
11:03 26.45 26.47 26.42 26.47 2.0K
11:04 26.48 26.48 26.45 26.45 2.7K
11:05 26.42 26.44 26.39 26.41 4.4K
11:06 26.37 26.41 26.37 26.41 2.0K
11:07 26.41 26.41 26.31 26.31 3.5K
11:08 26.31 26.31 26.31 26.31 0.4K
11:09 26.29 26.33 26.29 26.31 3.8K
11:10 26.30 26.30 26.25 26.25 5.3K
11:11 26.22 26.22 26.20 26.20 2.4K
11:12 26.17 26.27 26.14 26.27 10.4K
11:13 26.27 26.29 26.27 26.29 1.9K
11:14 26.29 26.37 26.29 26.37 2.5K
11:15 26.41 26.41 26.40 26.40 1.9K
11:16 26.47 26.50 26.47 26.49 6.3K
11:17 26.49 26.52 26.49 26.51 2.6K
11:18 26.47 26.50 26.47 26.50 1.6K
11:19 26.49 26.53 26.49 26.49 1.9K
11:20 26.53 26.53 26.44 26.44 2.4K
11:21 26.44 26.44 26.44 26.44 0.1K
11:22 26.43 26.43 26.33 26.33 2.2K
11:23 26.33 26.36 26.30 26.30 2.8K
11:24 26.29 26.34 26.28 26.34 2.6K
11:25 26.21 26.29 26.21 26.22 3.0K
11:26 26.30 26.30 26.24 26.27 1.9K
11:27 26.22 26.29 26.22 26.26 2.5K
11:28 26.26 26.32 26.26 26.32 5.7K
11:30 26.35 26.35 26.35 26.35 1.4K
11:31 26.39 26.39 26.39 26.39 1.5K
11:32 26.38 26.41 26.38 26.41 1.2K
11:33 26.39 26.39 26.34 26.34 2.6K
11:34 26.36 26.36 26.33 26.33 2.3K
11:35 26.33 26.33 26.30 26.31 4.1K
11:36 26.34 26.34 26.31 26.31 0.8K
11:37 26.31 26.34 26.31 26.34 1.0K
11:38 26.33 26.33 26.33 26.33 3.1K
11:39 26.33 26.33 26.33 26.33 0.9K
11:40 26.33 26.33 26.33 26.33 0.5K
11:41 26.34 26.34 26.30 26.30 2.2K
11:42 26.30 26.31 26.30 26.31 5.3K
11:43 26.34 26.40 26.34 26.40 3.1K
11:44 26.40 26.41 26.38 26.38 2.2K
11:46 26.40 26.48 26.39 26.48 6.8K
11:47 26.50 26.52 26.50 26.52 2.0K
11:48 26.53 26.53 26.53 26.53 0.4K
11:49 26.53 26.54 26.52 26.52 2.4K
11:50 26.47 26.50 26.47 26.50 3.8K
11:51 26.48 26.48 26.48 26.48 0.6K
11:52 26.49 26.50 26.49 26.49 2.6K
11:53 26.47 26.49 26.46 26.48 1.7K
11:54 26.45 26.45 26.45 26.45 1.3K
11:55 26.46 26.46 26.45 26.45 2.8K
11:56 26.45 26.45 26.43 26.43 2.1K
11:57 26.42 26.42 26.42 26.42 0.5K
11:58 26.42 26.50 26.42 26.50 6.4K
11:59 26.51 26.51 26.51 26.51 0.5K
12:00 26.51 26.62 26.51 26.62 4.0K
12:01 26.62 26.64 26.58 26.64 3.8K
12:02 26.66 26.66 26.63 26.63 0.8K
12:03 26.64 26.65 26.64 26.65 2.3K
12:05 26.65 26.65 26.63 26.64 4.7K
12:06 26.64 26.64 26.61 26.61 5.4K
12:07 26.61 26.61 26.61 26.61 1.4K
12:08 26.61 26.61 26.60 26.60 4.1K
12:09 26.58 26.58 26.50 26.51 3.9K
12:10 26.52 26.53 26.52 26.53 3.7K
12:11 26.54 26.59 26.54 26.55 8.8K
12:12 26.57 26.57 26.54 26.54 2.6K
12:13 26.54 26.57 26.54 26.57 2.5K
12:14 26.57 26.65 26.57 26.65 4.5K
12:15 26.62 26.64 26.62 26.64 2.5K
12:16 26.63 26.66 26.62 26.63 4.7K
12:17 26.61 26.76 26.61 26.76 17.5K
12:18 26.76 26.81 26.76 26.79 1.6K
12:19 26.79 26.79 26.79 26.79 0.7K
12:20 26.79 26.92 26.78 26.86 9.8K
12:21 26.89 26.90 26.84 26.84 5.7K
12:22 26.84 26.84 26.84 26.84 2.4K
12:23 26.83 26.87 26.83 26.87 3.9K
12:24 26.83 26.88 26.83 26.87 23.9K
12:25 26.83 26.83 26.83 26.83 2.1K
12:26 26.83 26.83 26.82 26.82 2.5K
12:27 26.81 26.81 26.81 26.81 1.1K
12:28 26.86 26.95 26.85 26.89 13.9K
12:29 26.84 26.84 26.84 26.84 0.3K
12:30 26.84 26.84 26.81 26.81 1.0K
12:31 26.81 26.92 26.81 26.90 8.4K
12:32 26.85 26.85 26.84 26.84 1.5K
12:33 26.86 27.05 26.86 27.05 4.0K
12:34 26.95 27.00 26.95 27.00 2.5K
12:35 27.00 27.00 27.00 27.00 0.7K
12:36 27.00 27.00 26.96 26.96 3.2K
12:37 27.00 27.00 26.99 26.99 0.5K
12:38 26.99 26.99 26.93 26.93 3.7K
12:39 26.92 26.92 26.86 26.88 3.8K
12:40 26.88 26.88 26.87 26.88 2.5K
12:41 26.87 26.87 26.87 26.87 0.3K
12:42 26.87 26.94 26.87 26.94 4.7K
12:43 26.93 26.95 26.72 26.72 15.0K
12:44 26.80 26.80 26.80 26.80 2.4K
12:45 26.80 26.80 26.75 26.78 2.4K
12:46 26.78 26.79 26.78 26.79 1.9K
12:47 26.77 26.80 26.77 26.77 4.6K
12:48 26.77 26.77 26.77 26.77 0.6K
12:49 26.72 26.72 26.72 26.72 2.9K
12:51 26.72 26.72 26.72 26.72 0.7K
12:52 26.74 26.74 26.69 26.74 5.5K
12:53 26.76 26.77 26.74 26.74 5.2K
12:54 26.68 26.68 26.68 26.68 1.5K
12:56 26.68 26.68 26.64 26.64 1.1K
12:57 26.68 26.70 26.68 26.70 2.9K
12:58 26.75 26.75 26.71 26.71 2.7K
12:59 26.74 26.74 26.74 26.74 1.0K
13:00 26.73 26.73 26.69 26.69 0.9K
13:01 26.68 26.68 26.66 26.66 1.2K
13:03 26.69 26.69 26.69 26.69 1.4K
13:04 26.70 26.70 26.70 26.70 2.9K
13:05 26.74 26.76 26.74 26.76 3.2K
13:06 26.74 26.74 26.73 26.74 0.6K
13:07 26.72 26.73 26.72 26.73 0.7K
13:08 26.73 26.74 26.69 26.74 1.4K
13:09 26.72 26.76 26.72 26.76 6.0K
13:10 26.76 26.76 26.74 26.76 4.8K
13:11 26.76 26.76 26.72 26.72 2.0K
13:12 26.72 26.72 26.72 26.72 0.5K
13:13 26.72 26.72 26.70 26.70 2.4K
13:14 26.71 26.71 26.67 26.67 1.9K
13:15 26.67 26.67 26.67 26.67 0.4K
13:16 26.70 26.70 26.69 26.69 6.2K
13:18 26.67 26.67 26.67 26.67 1.9K
13:19 26.72 26.72 26.70 26.70 2.0K
13:20 26.70 26.70 26.70 26.70 1.2K
13:21 26.70 26.70 26.70 26.70 0.4K
13:22 26.72 26.72 26.72 26.72 1.6K
13:23 26.69 26.69 26.67 26.67 1.5K
13:24 26.67 26.67 26.64 26.64 1.3K
13:25 26.66 26.66 26.66 26.66 0.8K
13:26 26.65 26.65 26.65 26.65 1.0K
13:27 26.65 26.66 26.65 26.65 0.8K
13:28 26.66 26.66 26.65 26.65 1.4K
13:29 26.66 26.68 26.66 26.68 1.2K
13:30 26.67 26.67 26.66 26.66 2.5K
13:31 26.67 26.70 26.67 26.68 3.9K
13:32 26.68 26.68 26.68 26.68 3.2K
13:33 26.68 26.70 26.66 26.70 1.7K
13:34 26.70 26.70 26.68 26.68 1.2K
13:36 26.66 26.67 26.66 26.66 2.6K
13:37 26.63 26.63 26.63 26.63 1.4K
13:38 26.61 26.61 26.59 26.59 5.6K
13:39 26.61 26.63 26.61 26.62 2.4K
13:40 26.62 26.62 26.60 26.60 1.2K
13:41 26.63 26.63 26.63 26.63 0.4K
13:42 26.63 26.63 26.63 26.63 1.5K
13:43 26.68 26.71 26.68 26.71 28.1K
13:44 26.69 26.69 26.69 26.69 3.7K
13:46 26.68 26.68 26.66 26.67 0.9K
13:47 26.66 26.67 26.66 26.67 0.9K
13:48 26.70 26.86 26.70 26.82 11.5K
13:49 26.83 26.92 26.83 26.90 3.1K
13:50 26.90 26.90 26.84 26.85 3.3K
13:51 26.85 26.85 26.82 26.85 24.8K
13:52 26.87 26.87 26.85 26.85 0.7K
13:53 26.85 26.85 26.85 26.85 1.0K
13:54 26.84 26.84 26.84 26.84 0.8K
13:55 26.84 26.84 26.80 26.80 2.4K
13:56 26.80 26.86 26.80 26.86 26.0K
13:57 26.84 26.84 26.77 26.77 1.6K
13:58 26.77 26.77 26.75 26.75 2.0K
14:00 26.73 26.75 26.73 26.75 1.5K
14:02 26.74 26.76 26.72 26.72 3.1K
14:03 26.70 26.70 26.70 26.70 0.5K
14:04 26.68 26.68 26.64 26.64 2.7K
14:05 26.63 26.63 26.57 26.57 4.1K
14:06 26.57 26.58 26.57 26.58 1.5K
14:07 26.58 26.69 26.58 26.69 5.3K
14:08 26.68 26.74 26.63 26.63 12.4K
14:09 26.53 26.62 26.53 26.62 1.5K
14:10 26.62 26.62 26.60 26.62 1.6K
14:11 26.57 26.57 26.55 26.56 3.4K
14:12 26.53 26.53 26.53 26.53 1.8K
14:13 26.53 26.53 26.50 26.50 1.2K
14:15 26.53 26.57 26.53 26.57 2.4K
14:16 26.59 26.59 26.55 26.55 7.3K
14:17 26.55 26.62 26.55 26.62 2.8K
14:18 26.62 26.62 26.59 26.62 1.8K
14:19 26.62 26.62 26.59 26.62 2.2K
14:20 26.55 26.60 26.55 26.58 4.3K
14:21 26.58 26.61 26.57 26.61 4.2K
14:22 26.59 26.61 26.58 26.60 7.4K
14:23 26.60 26.60 26.60 26.60 1.2K
14:24 26.60 26.60 26.60 26.60 0.9K
14:25 26.60 26.60 26.53 26.53 6.8K
14:26 26.55 26.59 26.55 26.56 3.4K
14:27 26.58 26.61 26.58 26.61 2.2K
14:28 26.64 26.66 26.62 26.62 2.6K
14:29 26.62 26.62 26.59 26.59 2.4K
14:30 26.58 26.68 26.58 26.68 4.3K
14:31 26.66 26.70 26.66 26.70 3.0K
14:32 26.67 26.67 26.66 26.66 2.2K
14:33 26.70 26.72 26.70 26.71 3.5K
14:34 26.67 26.71 26.67 26.71 2.1K
14:35 26.68 26.68 26.68 26.68 0.8K
14:36 26.74 26.75 26.74 26.75 3.5K
14:37 26.76 26.76 26.76 26.76 0.1K
14:38 26.75 26.76 26.75 26.76 1.1K
14:39 26.76 26.76 26.67 26.67 4.9K
14:40 26.68 26.68 26.68 26.68 1.3K
14:41 26.62 26.62 26.60 26.60 4.6K
14:42 26.60 26.60 26.60 26.60 3.5K
14:43 26.59 26.59 26.59 26.59 1.0K
14:44 26.59 26.59 26.51 26.51 2.6K
14:45 26.55 26.58 26.55 26.58 6.8K
14:46 26.55 26.55 26.55 26.55 0.5K
14:47 26.52 26.52 26.52 26.52 1.1K
14:48 26.52 26.55 26.52 26.55 4.7K
14:49 26.59 26.60 26.59 26.60 2.9K
14:50 26.57 26.57 26.55 26.55 2.1K
14:51 26.55 26.59 26.55 26.59 0.6K
14:52 26.61 26.62 26.61 26.62 2.8K
14:54 26.61 26.65 26.61 26.63 3.1K
14:55 26.66 26.76 26.66 26.74 5.7K
14:56 26.76 26.76 26.76 26.76 1.5K
14:57 26.82 26.82 26.74 26.74 7.0K
14:58 26.73 26.73 26.73 26.73 1.3K
14:59 26.71 26.71 26.71 26.71 1.1K
15:00 26.75 26.76 26.75 26.76 2.6K
15:01 26.76 26.76 26.76 26.76 1.7K
15:02 26.76 26.76 26.74 26.74 3.6K
15:03 26.76 26.76 26.72 26.72 5.6K
15:04 26.74 26.74 26.74 26.74 0.2K
15:05 26.72 26.72 26.72 26.72 0.8K
15:06 26.72 26.72 26.71 26.71 1.8K
15:07 26.72 26.75 26.72 26.75 4.8K
15:08 26.75 26.75 26.75 26.75 1.9K
15:09 26.75 26.75 26.75 26.75 1.0K
15:10 26.75 26.75 26.74 26.75 3.4K
15:11 26.75 26.75 26.69 26.69 5.3K
15:12 26.69 26.69 26.69 26.69 1.8K
15:13 26.73 26.74 26.73 26.74 10.3K
15:14 26.75 26.80 26.75 26.80 3.6K
15:15 26.80 26.80 26.79 26.79 2.2K
15:16 26.77 26.77 26.73 26.73 2.5K
15:17 26.74 26.74 26.72 26.72 2.3K
15:18 26.69 26.72 26.68 26.71 5.0K
15:19 26.71 26.75 26.71 26.74 5.2K
15:20 26.74 26.74 26.70 26.70 0.9K
15:21 26.70 26.70 26.68 26.68 4.0K
15:22 26.68 26.68 26.68 26.68 0.4K
15:23 26.64 26.64 26.59 26.63 33.5K
15:24 26.63 26.68 26.61 26.61 8.1K
15:25 26.61 26.61 26.56 26.60 3.4K
15:26 26.61 26.61 26.61 26.61 1.7K
15:27 26.61 26.61 26.59 26.61 5.7K
15:28 26.67 26.67 26.67 26.67 6.2K
15:29 26.67 26.67 26.65 26.65 1.2K
15:30 26.65 26.69 26.65 26.69 8.2K
15:31 26.69 26.72 26.69 26.71 2.6K
15:32 26.71 26.71 26.70 26.70 1.8K
15:33 26.69 26.69 26.69 26.69 7.4K
15:34 26.70 26.73 26.66 26.66 7.8K
15:35 26.67 26.67 26.65 26.65 3.6K
15:36 26.65 26.67 26.65 26.67 3.5K
15:37 26.67 26.67 26.67 26.67 2.7K
15:38 26.67 26.72 26.67 26.70 8.7K
15:39 26.70 26.74 26.70 26.71 6.1K
15:40 26.69 26.70 26.69 26.70 2.8K
15:41 26.70 26.72 26.70 26.72 4.1K
15:42 26.72 26.72 26.70 26.70 5.0K
15:43 26.69 26.70 26.69 26.70 3.8K
15:44 26.70 26.70 26.65 26.70 9.0K
15:45 26.72 26.76 26.72 26.76 5.9K
15:46 26.76 26.79 26.76 26.79 4.8K
15:47 26.78 26.79 26.77 26.79 6.1K
15:48 26.79 26.80 26.79 26.80 3.6K
15:49 26.79 26.79 26.74 26.75 9.0K
15:50 26.75 26.77 26.75 26.75 18.7K
15:51 26.74 26.80 26.74 26.78 15.3K
15:52 26.78 26.78 26.77 26.78 8.4K
15:53 26.81 26.83 26.81 26.83 7.7K
15:54 26.83 26.85 26.80 26.85 13.1K
15:55 26.84 26.93 26.84 26.93 17.5K
15:56 26.93 26.93 26.81 26.82 23.8K
15:57 26.81 26.81 26.78 26.78 10.6K
15:58 26.78 26.84 26.78 26.83 27.8K
15:59 26.82 26.86 26.82 26.86 194.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available