Universal Technical Institute

UTI
🏛️ usa →
31.46
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.88 26.93 26.88 26.93 11.7K
09:31 26.70 26.88 26.70 26.88 1.9K
09:32 26.50 26.50 26.28 26.28 0.8K
09:33 26.27 26.27 26.27 26.27 0.2K
09:34 26.40 26.40 26.29 26.29 0.8K
09:35 26.20 26.40 26.20 26.40 8.4K
09:36 26.41 26.48 26.40 26.40 2.2K
09:38 26.40 26.45 26.40 26.45 6.9K
09:40 26.57 26.62 26.57 26.62 1.5K
09:41 26.70 26.70 26.70 26.70 0.4K
09:42 26.70 26.70 26.69 26.69 13.2K
09:43 26.69 26.76 26.69 26.76 1.8K
09:44 26.84 26.84 26.84 26.84 1.4K
09:45 26.69 26.69 26.69 26.69 0.8K
09:46 26.68 26.68 26.68 26.68 0.5K
09:48 26.65 26.78 26.65 26.78 3.3K
09:49 26.85 26.85 26.85 26.85 0.4K
09:50 26.85 26.87 26.85 26.87 2.2K
09:52 26.81 26.81 26.58 26.58 24.9K
09:53 26.54 26.55 26.54 26.55 1.3K
09:54 26.54 26.62 26.54 26.62 1.2K
09:55 26.56 26.56 26.53 26.53 1.2K
09:56 26.45 26.49 26.41 26.48 1.2K
09:57 26.44 26.44 26.38 26.38 1.0K
09:58 26.30 26.30 26.26 26.26 1.2K
09:59 26.35 26.35 26.35 26.35 3.7K
10:01 26.37 26.37 26.37 26.37 1.2K
10:02 26.37 26.43 26.31 26.35 6.7K
10:03 26.35 26.35 26.35 26.35 0.4K
10:04 26.35 26.35 26.35 26.35 0.3K
10:05 26.35 26.35 26.34 26.34 0.6K
10:06 26.36 26.36 26.36 26.36 0.1K
10:07 26.37 26.37 26.34 26.36 2.5K
10:08 26.33 26.36 26.32 26.32 2.2K
10:09 26.32 26.32 26.25 26.25 1.3K
10:10 26.33 26.42 26.33 26.42 2.7K
10:11 26.43 26.43 26.43 26.43 0.2K
10:12 26.34 26.34 26.27 26.27 2.5K
10:13 26.20 26.21 26.20 26.21 0.8K
10:14 26.21 26.26 26.15 26.26 2.6K
10:15 26.36 26.36 26.36 26.36 0.6K
10:16 26.36 26.43 26.36 26.41 6.1K
10:17 26.44 26.44 26.40 26.41 2.4K
10:19 26.43 26.43 26.43 26.43 0.8K
10:21 26.35 26.40 26.35 26.40 0.3K
10:22 26.28 26.28 26.23 26.23 2.8K
10:24 26.21 26.21 26.21 26.21 0.7K
10:26 26.21 26.21 26.21 26.21 0.8K
10:27 26.24 26.34 26.24 26.34 3.5K
10:28 26.35 26.35 26.35 26.35 0.8K
10:29 26.30 26.30 26.29 26.29 2.0K
10:30 26.30 26.30 26.30 26.30 0.6K
10:31 26.25 26.25 26.25 26.25 0.8K
10:32 26.20 26.20 26.20 26.20 0.9K
10:33 26.20 26.20 26.16 26.17 1.0K
10:34 26.16 26.25 26.16 26.25 3.2K
10:35 26.28 26.28 26.27 26.27 1.8K
10:36 26.31 26.31 26.30 26.30 1.7K
10:38 26.32 26.32 26.28 26.28 2.7K
10:40 26.25 26.25 26.25 26.25 1.1K
10:41 26.24 26.26 26.24 26.26 1.4K
10:42 26.28 26.28 26.28 26.28 0.8K
10:43 26.28 26.28 26.28 26.28 0.3K
10:44 26.28 26.28 26.25 26.25 2.8K
10:45 26.29 26.29 26.25 26.27 2.0K
10:46 26.24 26.24 26.24 26.24 0.5K
10:47 26.27 26.33 26.25 26.33 3.8K
10:48 26.35 26.35 26.35 26.35 1.1K
10:49 26.40 26.40 26.40 26.40 1.4K
10:50 26.40 26.41 26.40 26.41 3.2K
10:51 26.38 26.38 26.38 26.38 2.8K
10:52 26.46 26.46 26.46 26.46 2.1K
10:54 26.46 26.46 26.42 26.42 1.3K
10:55 26.38 26.38 26.38 26.38 1.1K
10:56 26.38 26.38 26.38 26.38 0.9K
10:57 26.35 26.35 26.35 26.35 0.3K
10:58 26.37 26.37 26.28 26.28 6.2K
10:59 26.25 26.25 26.25 26.25 0.5K
11:00 26.28 26.28 26.22 26.22 2.0K
11:01 26.22 26.26 26.21 26.23 2.0K
11:05 26.21 26.21 26.21 26.21 1.5K
11:06 26.18 26.21 26.18 26.19 1.2K
11:07 26.21 26.21 26.21 26.21 1.9K
11:08 26.20 26.20 26.16 26.16 2.9K
11:09 26.16 26.27 26.16 26.27 4.1K
11:10 26.26 26.26 26.26 26.26 1.3K
11:11 26.25 26.25 26.25 26.25 0.4K
11:12 26.28 26.33 26.28 26.33 1.4K
11:13 26.33 26.33 26.33 26.33 0.7K
11:14 26.35 26.35 26.35 26.35 0.4K
11:15 26.29 26.29 26.29 26.29 2.4K
11:17 26.27 26.27 26.27 26.27 1.4K
11:18 26.22 26.22 26.19 26.20 1.3K
11:20 26.19 26.21 26.19 26.21 1.4K
11:21 26.20 26.20 26.20 26.20 0.6K
11:23 26.20 26.20 26.20 26.20 2.0K
11:24 26.19 26.20 26.19 26.20 1.5K
11:25 26.18 26.22 26.18 26.22 2.2K
11:26 26.21 26.21 26.21 26.21 0.2K
11:27 26.23 26.23 26.21 26.22 2.0K
11:29 26.25 26.25 26.25 26.25 1.1K
11:30 26.29 26.29 26.29 26.29 1.0K
11:31 26.24 26.31 26.24 26.31 3.3K
11:32 26.23 26.24 26.23 26.24 1.1K
11:35 26.27 26.27 26.25 26.25 1.2K
11:36 26.25 26.29 26.25 26.29 2.6K
11:37 26.35 26.35 26.35 26.35 0.1K
11:38 26.33 26.35 26.33 26.35 1.5K
11:39 26.37 26.39 26.37 26.39 1.8K
11:40 26.36 26.36 26.36 26.36 1.3K
11:41 26.34 26.34 26.34 26.34 0.9K
11:42 26.34 26.34 26.31 26.31 1.4K
11:43 26.30 26.30 26.30 26.30 0.6K
11:44 26.29 26.29 26.18 26.18 2.0K
11:46 26.17 26.17 26.14 26.14 1.9K
11:47 26.26 26.26 26.26 26.26 4.0K
11:49 26.22 26.22 26.22 26.22 0.4K
11:50 26.23 26.23 26.23 26.23 1.9K
11:52 26.19 26.19 26.19 26.19 0.6K
11:53 26.21 26.21 26.21 26.21 4.0K
11:54 26.20 26.20 26.19 26.19 2.4K
11:55 26.23 26.26 26.23 26.26 10.4K
11:56 26.26 26.26 26.26 26.26 3.5K
11:59 26.31 26.31 26.31 26.31 2.0K
12:00 26.31 26.31 26.27 26.27 3.8K
12:01 26.28 26.28 26.28 26.28 1.1K
12:05 26.32 26.37 26.32 26.37 2.4K
12:06 26.34 26.34 26.30 26.30 3.3K
12:09 26.32 26.32 26.32 26.32 0.4K
12:10 26.38 26.38 26.36 26.36 1.3K
12:11 26.36 26.36 26.36 26.36 0.6K
12:12 26.33 26.33 26.33 26.33 0.8K
12:13 26.32 26.32 26.31 26.32 1.5K
12:14 26.34 26.34 26.34 26.34 0.2K
12:15 26.35 26.35 26.35 26.35 1.3K
12:17 26.40 26.40 26.36 26.36 7.0K
12:21 26.39 26.39 26.36 26.38 5.4K
12:22 26.39 26.39 26.39 26.39 0.4K
12:23 26.37 26.37 26.37 26.37 1.4K
12:25 26.36 26.39 26.36 26.37 2.9K
12:27 26.36 26.37 26.36 26.37 1.6K
12:29 26.38 26.42 26.38 26.42 2.8K
12:31 26.43 26.43 26.37 26.37 2.4K
12:32 26.38 26.38 26.38 26.38 0.7K
12:33 26.34 26.36 26.34 26.36 2.2K
12:36 26.30 26.32 26.30 26.33 0.9K
12:37 26.32 26.32 26.32 26.32 0.8K
12:38 26.34 26.34 26.34 26.34 3.6K
12:40 26.34 26.34 26.25 26.31 4.6K
12:42 26.28 26.28 26.28 26.28 0.6K
12:43 26.29 26.29 26.28 26.28 0.8K
12:44 26.28 26.28 26.27 26.27 2.2K
12:45 26.26 26.36 26.26 26.36 2.9K
12:46 26.34 26.34 26.33 26.33 3.4K
12:52 26.32 26.32 26.32 26.32 1.4K
12:54 26.27 26.27 26.26 26.27 0.8K
12:55 26.27 26.27 26.27 26.27 0.3K
12:56 26.27 26.27 26.27 26.27 0.5K
12:57 26.27 26.36 26.27 26.36 5.4K
12:59 26.37 26.37 26.37 26.37 0.3K
13:01 26.37 26.37 26.30 26.30 1.5K
13:02 26.27 26.35 26.27 26.35 3.1K
13:03 26.36 26.36 26.36 26.36 0.2K
13:05 26.36 26.36 26.36 26.36 0.4K
13:06 26.35 26.37 26.35 26.37 2.1K
13:07 26.45 26.45 26.45 26.45 0.6K
13:08 26.46 26.46 26.45 26.45 1.2K
13:09 26.45 26.45 26.45 26.45 0.2K
13:10 26.48 26.48 26.48 26.48 4.1K
13:11 26.48 26.48 26.46 26.47 2.2K
13:14 26.44 26.44 26.44 26.44 0.4K
13:16 26.43 26.45 26.43 26.45 3.3K
13:17 26.45 26.47 26.45 26.47 2.2K
13:20 26.45 26.45 26.44 26.44 3.7K
13:21 26.44 26.44 26.44 26.44 0.3K
13:22 26.43 26.45 26.42 26.45 6.9K
13:23 26.45 26.45 26.45 26.45 0.3K
13:24 26.45 26.45 26.45 26.45 0.5K
13:27 26.45 26.45 26.45 26.45 0.2K
13:28 26.43 26.43 26.40 26.42 2.8K
13:29 26.42 26.42 26.42 26.42 0.4K
13:30 26.42 26.42 26.42 26.42 2.2K
13:31 26.42 26.42 26.38 26.39 1.6K
13:32 26.36 26.37 26.35 26.37 1.7K
13:33 26.37 26.37 26.37 26.37 0.7K
13:34 26.35 26.35 26.35 26.35 0.9K
13:35 26.26 26.31 26.26 26.31 4.8K
13:36 26.34 26.34 26.34 26.34 1.5K
13:38 26.32 26.32 26.32 26.32 1.2K
13:39 26.30 26.35 26.30 26.35 2.7K
13:40 26.31 26.31 26.31 26.31 0.6K
13:44 26.30 26.31 26.28 26.31 2.2K
13:45 26.31 26.31 26.28 26.29 2.1K
13:46 26.29 26.29 26.29 26.29 1.2K
13:47 26.29 26.35 26.29 26.34 3.0K
13:48 26.36 26.39 26.36 26.39 3.6K
13:50 26.39 26.39 26.39 26.39 0.9K
13:52 26.39 26.39 26.39 26.39 1.2K
13:53 26.38 26.38 26.36 26.36 1.3K
13:54 26.36 26.36 26.35 26.35 1.0K
13:55 26.32 26.33 26.32 26.33 2.5K
13:56 26.34 26.34 26.34 26.34 0.4K
13:57 26.33 26.33 26.33 26.33 0.3K
13:58 26.28 26.28 26.28 26.28 0.7K
13:59 26.29 26.29 26.29 26.29 0.5K
14:00 26.30 26.30 26.28 26.28 2.3K
14:02 26.31 26.35 26.31 26.35 3.6K
14:04 26.32 26.32 26.32 26.32 0.8K
14:05 26.31 26.32 26.31 26.32 1.2K
14:06 26.31 26.34 26.31 26.34 2.1K
14:10 26.33 26.33 26.32 26.32 4.6K
14:13 26.33 26.33 26.32 26.32 1.0K
14:14 26.33 26.33 26.33 26.33 0.8K
14:15 26.33 26.33 26.33 26.33 0.2K
14:16 26.33 26.33 26.33 26.33 3.9K
14:17 26.28 26.28 26.28 26.28 3.3K
14:19 26.26 26.26 26.26 26.26 0.1K
14:20 26.27 26.27 26.27 26.27 1.2K
14:21 26.26 26.26 26.26 26.26 1.2K
14:22 26.27 26.27 26.27 26.27 1.7K
14:24 26.24 26.24 26.24 26.24 1.1K
14:25 26.24 26.26 26.24 26.26 1.9K
14:27 26.25 26.27 26.25 26.27 2.4K
14:30 26.23 26.24 26.23 26.23 2.1K
14:31 26.24 26.24 26.24 26.24 0.3K
14:32 26.23 26.24 26.23 26.24 1.4K
14:33 26.22 26.23 26.22 26.23 4.8K
14:34 26.20 26.20 26.20 26.20 1.3K
14:35 26.15 26.18 26.15 26.17 2.3K
14:36 26.17 26.17 26.17 26.17 0.8K
14:37 26.18 26.18 26.18 26.18 0.3K
14:38 26.18 26.19 26.14 26.14 3.1K
14:39 26.18 26.18 26.17 26.17 0.5K
14:40 26.17 26.17 26.17 26.17 0.4K
14:41 26.17 26.17 26.17 26.17 1.2K
14:42 26.17 26.17 26.17 26.17 1.5K
14:43 26.17 26.17 26.17 26.17 2.4K
14:44 26.16 26.16 26.16 26.16 1.4K
14:46 26.14 26.14 26.14 26.14 0.4K
14:47 26.14 26.17 26.14 26.17 2.7K
14:49 26.17 26.17 26.17 26.17 0.5K
14:50 26.17 26.17 26.17 26.17 0.5K
14:51 26.17 26.17 26.14 26.14 2.1K
14:52 26.15 26.15 26.15 26.15 1.7K
14:53 26.12 26.12 26.12 26.12 1.1K
14:54 26.14 26.14 26.11 26.11 1.4K
14:55 26.12 26.13 26.12 26.13 3.0K
14:57 26.11 26.12 26.11 26.12 2.9K
14:58 26.12 26.15 26.12 26.15 2.8K
14:59 26.13 26.13 26.13 26.13 0.1K
15:00 26.13 26.13 26.07 26.07 4.6K
15:01 26.08 26.09 26.07 26.09 0.9K
15:02 26.09 26.09 26.09 26.09 0.5K
15:03 26.08 26.18 26.08 26.18 6.3K
15:04 26.19 26.19 26.19 26.19 2.1K
15:05 26.22 26.22 26.22 26.22 0.2K
15:06 26.19 26.21 26.19 26.21 1.0K
15:07 26.21 26.21 26.20 26.20 2.0K
15:08 26.20 26.20 26.20 26.20 1.5K
15:09 26.18 26.18 26.17 26.18 2.0K
15:10 26.17 26.17 26.17 26.17 0.5K
15:11 26.16 26.17 26.15 26.15 1.0K
15:12 26.18 26.18 26.15 26.15 2.3K
15:13 26.14 26.17 26.14 26.17 5.3K
15:14 26.15 26.15 26.13 26.13 1.8K
15:15 26.13 26.13 26.13 26.13 0.6K
15:16 26.11 26.11 26.11 26.11 2.7K
15:17 26.10 26.19 26.09 26.19 6.6K
15:18 26.18 26.18 26.18 26.18 1.0K
15:20 26.19 26.20 26.17 26.20 1.7K
15:21 26.21 26.22 26.21 26.22 2.8K
15:22 26.20 26.20 26.15 26.15 5.7K
15:23 26.17 26.17 26.13 26.16 6.6K
15:24 26.16 26.16 26.16 26.16 0.8K
15:25 26.20 26.20 26.18 26.18 3.1K
15:26 26.19 26.19 26.15 26.15 4.8K
15:27 26.14 26.14 26.13 26.13 0.6K
15:28 26.18 26.18 26.14 26.14 9.9K
15:29 26.14 26.14 26.11 26.11 1.5K
15:30 26.14 26.15 26.14 26.15 1.6K
15:31 26.07 26.07 26.03 26.04 8.9K
15:32 26.04 26.11 26.04 26.10 4.8K
15:33 26.09 26.11 26.09 26.09 5.5K
15:34 26.01 26.01 26.01 26.01 0.9K
15:35 25.96 25.98 25.96 25.98 5.1K
15:36 25.94 25.94 25.94 25.94 1.9K
15:37 25.95 25.95 25.95 25.95 5.2K
15:38 25.97 25.97 25.97 25.97 2.4K
15:39 25.94 25.94 25.94 25.94 4.6K
15:40 25.94 25.94 25.94 25.94 3.9K
15:41 25.94 25.94 25.93 25.94 5.5K
15:42 25.95 25.95 25.94 25.94 5.2K
15:44 25.92 25.92 25.92 25.92 2.5K
15:45 25.93 25.93 25.91 25.91 10.3K
15:46 25.88 25.89 25.88 25.88 4.2K
15:47 25.89 25.92 25.89 25.92 6.6K
15:48 25.92 25.93 25.88 25.91 5.0K
15:49 25.90 25.93 25.90 25.93 11.7K
15:50 25.86 25.86 25.86 25.86 2.1K
15:51 25.87 25.88 25.84 25.84 9.4K
15:52 25.84 25.88 25.82 25.85 7.8K
15:53 25.85 25.86 25.83 25.85 15.4K
15:54 25.85 25.86 25.82 25.82 6.9K
15:55 25.82 25.82 25.77 25.82 28.1K
15:56 25.81 25.85 25.81 25.83 15.8K
15:57 25.83 25.84 25.82 25.83 14.4K
15:58 25.82 25.82 25.77 25.80 27.8K
15:59 25.82 25.83 25.75 25.76 223.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available