Universal Technical Institute

UTI
🏛️ usa →
32.55
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.58 26.58 26.53 26.53 9.3K
09:33 26.48 26.48 26.48 26.48 0.4K
09:37 26.32 26.32 26.23 26.23 2.0K
09:38 26.29 26.29 26.29 26.29 0.7K
09:40 26.27 26.27 26.27 26.27 0.5K
09:41 26.36 26.36 26.36 26.36 0.5K
09:42 26.30 26.36 26.30 26.36 1.4K
09:43 26.35 26.35 26.35 26.35 3.9K
09:44 26.35 26.35 26.35 26.35 1.1K
09:49 26.34 26.34 26.34 26.34 65.8K
09:52 26.37 26.37 26.37 26.37 0.2K
09:53 26.22 26.22 26.14 26.14 1.7K
09:55 26.13 26.15 26.13 26.15 1.3K
09:57 26.10 26.10 26.03 26.03 8.8K
09:58 26.03 26.03 26.03 26.03 0.2K
09:59 26.11 26.11 26.11 26.11 0.2K
10:00 26.04 26.08 26.04 26.08 8.3K
10:01 26.04 26.04 25.83 25.83 6.3K
10:02 25.92 25.92 25.89 25.89 0.7K
10:03 25.78 25.88 25.78 25.78 2.1K
10:04 25.79 25.88 25.79 25.84 5.2K
10:05 25.83 25.83 25.79 25.79 3.1K
10:06 25.79 25.79 25.53 25.53 28.0K
10:07 25.59 25.59 25.53 25.53 4.7K
10:08 25.54 25.63 25.54 25.63 0.8K
10:09 25.55 25.55 25.55 25.55 1.9K
10:10 25.52 25.52 25.44 25.44 5.1K
10:11 25.41 25.41 25.29 25.40 4.9K
10:12 25.40 25.59 25.40 25.50 10.4K
10:13 25.52 25.52 25.50 25.50 1.9K
10:14 25.50 25.55 25.50 25.55 1.6K
10:15 25.50 25.50 25.50 25.50 0.1K
10:16 25.54 25.59 25.54 25.59 3.6K
10:17 25.61 25.61 25.61 25.61 1.1K
10:18 25.64 25.67 25.64 25.67 4.9K
10:19 25.67 25.67 25.58 25.58 4.1K
10:20 25.64 25.71 25.63 25.67 2.6K
10:21 25.67 25.74 25.67 25.70 2.3K
10:22 25.68 25.68 25.64 25.64 3.2K
10:23 25.64 25.64 25.64 25.64 1.3K
10:24 25.64 25.69 25.64 25.69 1.9K
10:25 25.64 25.64 25.64 25.64 0.4K
10:27 25.63 25.64 25.63 25.64 0.7K
10:28 25.60 25.64 25.60 25.60 1.9K
10:31 25.61 25.64 25.58 25.62 2.6K
10:32 25.58 25.59 25.58 25.59 1.6K
10:33 25.60 25.62 25.60 25.62 1.4K
10:34 25.61 25.61 25.61 25.61 1.0K
10:35 25.61 25.61 25.59 25.61 0.5K
10:36 25.61 25.61 25.57 25.57 1.4K
10:37 25.50 25.52 25.50 25.52 4.7K
10:38 25.56 25.56 25.56 25.56 1.6K
10:39 25.57 25.57 25.48 25.48 3.4K
10:40 25.45 25.45 25.45 25.45 0.7K
10:41 25.45 25.47 25.45 25.47 2.8K
10:42 25.45 25.45 25.40 25.40 3.7K
10:43 25.40 25.42 25.40 25.42 0.5K
10:44 25.42 25.42 25.38 25.38 4.1K
10:45 25.38 25.38 25.30 25.30 7.3K
10:46 25.30 25.32 25.30 25.32 2.4K
10:47 25.35 25.38 25.35 25.38 5.4K
10:48 25.42 25.42 25.42 25.42 0.7K
10:49 25.50 25.50 25.46 25.46 2.4K
10:50 25.43 25.43 25.43 25.43 0.2K
10:51 25.42 25.45 25.42 25.45 1.8K
10:52 25.41 25.49 25.41 25.49 2.9K
10:54 25.48 25.48 25.48 25.48 0.2K
10:55 25.50 25.50 25.50 25.50 1.6K
10:56 25.53 25.53 25.50 25.50 1.1K
10:57 25.50 25.50 25.50 25.50 0.4K
10:59 25.51 25.51 25.49 25.51 2.2K
11:00 25.52 25.57 25.52 25.57 2.2K
11:01 25.56 25.58 25.52 25.52 1.5K
11:02 25.55 25.55 25.52 25.52 0.8K
11:03 25.59 25.59 25.59 25.59 0.6K
11:04 25.54 25.57 25.54 25.57 2.1K
11:05 25.59 25.59 25.55 25.55 0.6K
11:06 25.56 25.61 25.56 25.61 0.5K
11:07 25.55 25.55 25.55 25.55 2.4K
11:08 25.55 25.55 25.55 25.55 0.1K
11:09 25.55 25.55 25.55 25.55 0.5K
11:10 25.55 25.58 25.52 25.58 1.3K
11:11 25.60 25.60 25.60 25.60 1.2K
11:12 25.57 25.57 25.57 25.57 0.5K
11:13 25.59 25.59 25.59 25.59 1.0K
11:14 25.58 25.58 25.58 25.58 0.4K
11:15 25.59 25.63 25.59 25.63 2.1K
11:16 25.61 25.61 25.61 25.61 0.4K
11:17 25.62 25.62 25.61 25.61 0.8K
11:18 25.63 25.65 25.63 25.63 0.9K
11:19 25.65 25.76 25.65 25.76 1.1K
11:20 25.76 25.77 25.76 25.77 0.9K
11:21 25.79 25.82 25.79 25.82 0.7K
11:22 25.93 25.93 25.85 25.85 12.1K
11:24 25.89 25.89 25.85 25.85 1.6K
11:25 25.89 25.89 25.89 25.89 0.1K
11:26 25.87 25.87 25.86 25.86 1.3K
11:27 25.85 25.87 25.85 25.87 0.5K
11:28 25.86 25.86 25.86 25.86 1.8K
11:30 25.84 25.87 25.84 25.85 3.8K
11:31 25.82 25.85 25.82 25.85 0.9K
11:32 25.87 25.93 25.87 25.93 2.1K
11:33 25.94 25.94 25.88 25.88 3.9K
11:34 25.88 25.88 25.88 25.88 0.3K
11:35 25.87 25.87 25.86 25.86 1.5K
11:37 25.82 25.82 25.82 25.82 1.2K
11:38 25.78 25.78 25.78 25.78 0.5K
11:40 25.79 25.84 25.79 25.84 2.2K
11:41 25.84 25.87 25.84 25.87 1.5K
11:42 25.87 25.87 25.85 25.85 0.3K
11:43 25.87 25.89 25.85 25.88 1.0K
11:44 25.88 25.90 25.88 25.90 1.5K
11:45 25.90 25.90 25.90 25.90 0.5K
11:46 25.93 25.93 25.90 25.90 2.3K
11:48 25.93 25.95 25.93 25.95 1.9K
11:49 25.96 25.96 25.94 25.94 1.0K
11:50 25.93 25.93 25.93 25.93 0.4K
11:51 25.96 25.96 25.96 25.96 0.6K
11:52 25.95 25.95 25.95 25.95 0.5K
11:53 25.93 25.93 25.89 25.93 1.0K
11:54 25.89 25.89 25.89 25.89 0.9K
11:55 25.86 25.86 25.86 25.86 0.2K
11:56 25.89 25.92 25.89 25.92 3.5K
11:57 25.91 25.91 25.91 25.91 0.2K
11:58 25.94 25.94 25.91 25.91 0.6K
11:59 25.91 25.91 25.91 25.91 2.5K
12:00 25.92 25.96 25.92 25.95 3.9K
12:02 25.92 25.92 25.92 25.92 0.8K
12:04 25.91 25.91 25.91 25.91 0.9K
12:05 25.90 25.90 25.87 25.87 1.9K
12:07 25.84 25.88 25.84 25.88 1.0K
12:09 25.86 25.86 25.86 25.86 4.6K
12:10 25.86 25.86 25.86 25.86 3.5K
12:11 25.88 25.98 25.88 25.93 4.3K
12:12 25.96 25.96 25.94 25.95 1.7K
12:13 25.97 26.03 25.97 26.03 3.4K
12:14 26.01 26.01 26.01 26.01 1.8K
12:15 26.00 26.00 26.00 26.00 0.4K
12:17 25.98 25.98 25.98 25.98 2.1K
12:18 26.04 26.04 26.04 26.04 2.3K
12:19 26.06 26.06 26.02 26.02 0.4K
12:20 26.06 26.06 26.06 26.06 0.4K
12:21 26.06 26.06 26.03 26.06 0.8K
12:22 26.08 26.08 26.05 26.08 0.8K
12:23 26.08 26.08 26.04 26.04 7.0K
12:24 26.05 26.08 26.03 26.07 2.1K
12:25 26.05 26.05 26.03 26.03 2.7K
12:26 26.03 26.06 26.03 26.06 0.5K
12:27 26.02 26.04 26.02 26.03 2.4K
12:28 26.04 26.04 26.04 26.04 1.0K
12:29 26.05 26.05 26.05 26.05 0.3K
12:30 26.05 26.07 26.03 26.03 2.1K
12:31 26.07 26.07 26.04 26.07 0.7K
12:32 26.07 26.07 26.06 26.07 3.0K
12:33 26.08 26.09 26.05 26.05 1.1K
12:34 26.07 26.07 26.07 26.07 0.5K
12:35 26.07 26.07 26.07 26.07 0.5K
12:36 26.07 26.07 26.05 26.05 1.9K
12:37 26.06 26.07 26.06 26.07 6.8K
12:39 26.10 26.10 26.09 26.09 20.6K
12:40 26.06 26.08 26.06 26.08 0.8K
12:41 26.09 26.14 26.09 26.14 5.1K
12:42 26.14 26.21 26.14 26.21 2.4K
12:43 26.22 26.22 26.22 26.22 0.4K
12:44 26.23 26.25 26.22 26.22 1.2K
12:45 26.22 26.24 26.20 26.23 1.5K
12:46 26.20 26.20 26.17 26.20 7.9K
12:47 26.20 26.20 26.20 26.20 0.6K
12:48 26.21 26.29 26.21 26.29 6.0K
12:49 26.30 26.39 26.30 26.39 6.8K
12:50 26.40 26.40 26.35 26.35 9.5K
12:51 26.34 26.34 26.34 26.34 0.4K
12:52 26.32 26.32 26.32 26.32 0.3K
12:53 26.35 26.38 26.35 26.38 4.7K
12:54 26.37 26.37 26.37 26.37 0.4K
12:55 26.37 26.38 26.37 26.38 3.2K
12:56 26.38 26.38 26.38 26.38 0.7K
12:57 26.39 26.39 26.38 26.38 0.7K
12:58 26.38 26.41 26.35 26.35 4.9K
12:59 26.36 26.36 26.34 26.34 1.3K
13:00 26.34 26.34 26.34 26.34 0.3K
13:01 26.35 26.35 26.34 26.34 0.9K
13:02 26.35 26.39 26.35 26.39 4.1K
13:03 26.36 26.37 26.36 26.36 2.1K
13:04 26.36 26.36 26.34 26.35 2.4K
13:05 26.37 26.37 26.37 26.37 0.7K
13:08 26.32 26.32 26.28 26.28 4.4K
13:09 26.27 26.27 26.26 26.26 1.2K
13:11 26.21 26.24 26.21 26.24 4.4K
13:12 26.22 26.22 26.22 26.22 1.6K
13:13 26.23 26.23 26.23 26.23 0.1K
13:14 26.20 26.20 26.20 26.20 1.0K
13:15 26.16 26.16 26.15 26.15 0.4K
13:17 26.15 26.15 26.15 26.15 0.6K
13:18 26.18 26.22 26.16 26.22 2.4K
13:19 26.22 26.22 26.22 26.22 0.9K
13:20 26.22 26.22 26.22 26.22 1.3K
13:21 26.19 26.20 26.14 26.14 3.8K
13:22 26.15 26.15 26.15 26.15 1.0K
13:23 26.15 26.15 26.15 26.15 0.6K
13:24 26.14 26.14 26.14 26.14 0.6K
13:25 26.12 26.12 26.12 26.12 0.2K
13:26 26.15 26.17 26.15 26.17 3.7K
13:27 26.13 26.17 26.13 26.14 0.4K
13:28 26.17 26.17 26.17 26.17 0.2K
13:29 26.13 26.13 26.13 26.13 1.4K
13:31 26.12 26.12 26.11 26.11 4.8K
13:32 26.09 26.10 26.09 26.09 2.2K
13:34 26.03 26.03 26.03 26.03 0.5K
13:36 26.05 26.05 26.05 26.05 2.0K
13:37 26.07 26.08 26.07 26.08 1.5K
13:38 26.05 26.05 26.05 26.05 1.6K
13:41 26.04 26.04 26.04 26.04 0.4K
13:42 26.04 26.05 26.04 26.05 1.7K
13:43 26.02 26.05 26.02 26.05 0.7K
13:44 26.05 26.05 26.05 26.05 0.3K
13:46 26.05 26.05 26.05 26.05 1.2K
13:47 26.04 26.04 26.04 26.04 1.6K
13:48 26.04 26.05 26.04 26.05 1.3K
13:49 26.05 26.05 26.05 26.05 0.9K
13:52 26.05 26.05 26.05 26.05 0.9K
13:53 26.03 26.06 26.03 26.05 6.3K
13:55 26.02 26.02 25.98 25.98 3.4K
13:56 25.95 25.95 25.95 25.95 0.3K
13:57 25.96 25.97 25.96 25.97 3.3K
13:58 25.96 25.96 25.96 25.96 0.6K
13:59 25.93 25.93 25.93 25.93 0.9K
14:01 25.93 25.93 25.93 25.93 0.9K
14:02 25.93 25.94 25.92 25.92 3.6K
14:04 25.91 25.91 25.90 25.90 0.5K
14:05 25.91 25.91 25.91 25.91 4.0K
14:07 25.90 25.90 25.90 25.90 3.0K
14:08 25.90 25.90 25.90 25.90 1.9K
14:10 25.88 25.88 25.88 25.88 0.8K
14:12 25.88 25.88 25.88 25.88 0.5K
14:14 25.88 25.88 25.88 25.88 0.5K
14:16 25.88 25.89 25.88 25.89 3.1K
14:18 25.93 25.93 25.93 25.93 0.4K
14:19 25.92 25.92 25.92 25.92 0.4K
14:20 25.92 25.95 25.92 25.95 4.3K
14:22 25.93 25.93 25.93 25.93 2.2K
14:23 25.92 25.92 25.92 25.92 0.5K
14:24 25.88 25.88 25.88 25.88 1.3K
14:25 25.88 25.89 25.88 25.89 4.9K
14:26 25.88 25.88 25.88 25.88 0.5K
14:27 25.88 25.89 25.88 25.89 1.8K
14:29 25.84 25.84 25.84 25.84 1.7K
14:30 25.84 25.85 25.84 25.85 2.3K
14:32 25.86 25.86 25.86 25.86 0.3K
14:33 25.86 25.87 25.86 25.87 1.8K
14:35 25.88 25.88 25.88 25.88 0.2K
14:36 25.88 25.97 25.88 25.97 9.4K
14:37 25.97 25.97 25.95 25.95 2.7K
14:38 25.95 25.96 25.95 25.96 2.0K
14:39 25.96 25.96 25.96 25.96 0.6K
14:41 25.95 25.95 25.95 25.95 0.9K
14:43 25.95 25.95 25.91 25.91 5.8K
14:44 25.89 25.89 25.89 25.89 0.3K
14:45 25.89 25.89 25.87 25.87 2.1K
14:46 25.89 25.97 25.89 25.97 5.9K
14:48 25.97 25.97 25.95 25.95 5.4K
14:49 25.94 25.94 25.89 25.89 3.7K
14:50 25.91 25.98 25.91 25.98 3.4K
14:51 25.96 25.96 25.96 25.96 0.1K
14:52 25.96 25.97 25.95 25.95 2.9K
14:53 25.95 25.95 25.95 25.95 0.7K
14:55 25.94 25.94 25.94 25.94 5.8K
14:56 25.94 25.97 25.94 25.97 1.6K
14:57 25.96 25.96 25.96 25.96 1.6K
14:58 25.98 25.98 25.98 25.98 1.0K
15:00 25.98 25.98 25.98 25.98 1.3K
15:02 25.95 25.95 25.92 25.92 5.8K
15:03 25.92 25.92 25.92 25.92 1.6K
15:04 25.97 25.97 25.97 25.97 3.8K
15:07 25.93 25.93 25.93 25.93 1.6K
15:08 25.92 25.92 25.92 25.92 1.7K
15:09 25.88 25.89 25.88 25.89 3.0K
15:10 25.91 25.92 25.91 25.92 2.5K
15:11 25.92 25.92 25.92 25.92 0.4K
15:12 25.91 25.91 25.91 25.91 0.8K
15:13 25.90 25.90 25.89 25.89 7.3K
15:14 25.89 25.89 25.89 25.89 0.3K
15:15 25.89 25.91 25.87 25.91 5.6K
15:16 25.91 25.93 25.91 25.93 2.9K
15:17 25.93 25.93 25.93 25.93 1.8K
15:18 25.94 25.94 25.92 25.92 4.6K
15:19 25.92 25.92 25.92 25.92 0.6K
15:20 25.92 25.92 25.92 25.92 2.1K
15:22 25.91 25.91 25.88 25.88 2.5K
15:23 25.89 25.89 25.87 25.87 2.4K
15:24 25.88 25.88 25.87 25.87 3.9K
15:25 25.88 25.88 25.88 25.88 3.0K
15:26 25.88 25.88 25.86 25.87 4.3K
15:28 25.88 25.88 25.84 25.84 3.3K
15:30 25.85 25.85 25.85 25.85 0.9K
15:31 25.81 25.81 25.81 25.81 4.3K
15:32 25.82 25.82 25.82 25.82 5.3K
15:33 25.85 25.85 25.85 25.85 1.7K
15:34 25.86 25.86 25.86 25.86 1.9K
15:36 25.85 25.85 25.84 25.84 3.2K
15:37 25.84 25.90 25.84 25.90 6.1K
15:38 25.90 25.90 25.90 25.90 1.8K
15:40 25.90 25.90 25.88 25.88 2.6K
15:41 25.87 25.87 25.87 25.87 5.6K
15:42 25.87 25.87 25.87 25.87 0.5K
15:43 25.89 25.89 25.86 25.86 3.0K
15:44 25.86 25.86 25.83 25.85 4.2K
15:45 25.86 25.91 25.86 25.91 2.5K
15:46 25.91 25.91 25.91 25.91 0.4K
15:47 25.91 25.91 25.89 25.89 5.9K
15:48 25.88 25.88 25.87 25.87 7.3K
15:49 25.85 25.86 25.85 25.86 4.7K
15:50 25.83 25.83 25.82 25.82 4.1K
15:51 25.80 25.83 25.80 25.83 8.1K
15:52 25.82 25.86 25.82 25.85 7.7K
15:53 25.85 25.88 25.85 25.88 8.8K
15:54 25.87 25.89 25.87 25.89 4.6K
15:55 25.89 25.90 25.87 25.90 11.8K
15:56 25.89 25.89 25.86 25.86 8.5K
15:57 25.83 25.83 25.82 25.83 16.2K
15:58 25.83 25.83 25.82 25.82 13.6K
15:59 25.83 25.83 25.76 25.77 346.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available