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 26.01 26.09 26.01 26.07 43.4K
09:31 26.09 26.09 26.00 26.00 3.1K
09:33 26.03 26.03 26.03 26.03 15.5K
09:34 26.02 26.02 26.02 26.02 15.5K
09:35 26.02 26.07 25.99 25.99 3.2K
09:36 26.14 26.14 26.08 26.13 2.1K
09:37 26.13 26.24 26.13 26.13 1.0K
09:38 26.13 26.24 26.13 26.13 0.8K
09:39 26.13 26.13 26.13 26.13 0.3K
09:40 26.08 26.08 26.03 26.05 6.0K
09:41 26.07 26.09 26.07 26.09 0.7K
09:42 26.05 26.05 26.05 26.05 0.1K
09:43 25.95 26.01 25.95 25.96 1.0K
09:44 26.01 26.01 25.90 25.90 2.6K
09:45 25.91 25.91 25.83 25.83 1.6K
09:46 25.89 25.89 25.89 25.89 2.5K
09:49 26.00 26.00 26.00 26.00 2.1K
09:50 25.99 25.99 25.97 25.97 1.8K
09:51 25.97 25.97 25.97 25.97 0.6K
09:52 25.96 25.96 25.94 25.96 4.2K
09:53 25.99 26.00 25.99 26.00 2.0K
09:54 26.00 26.00 26.00 26.00 0.5K
09:55 26.00 26.00 25.95 25.95 1.2K
09:57 26.01 26.01 25.98 25.98 1.0K
09:58 25.98 25.98 25.98 25.98 1.1K
09:59 25.93 25.93 25.89 25.91 1.7K
10:00 25.79 25.79 25.79 25.79 1.6K
10:01 25.83 25.90 25.83 25.90 2.0K
10:02 25.90 25.90 25.90 25.90 0.4K
10:03 25.93 25.93 25.89 25.89 1.2K
10:04 25.87 25.92 25.87 25.92 1.6K
10:06 25.91 25.94 25.91 25.94 1.3K
10:07 25.92 25.92 25.92 25.92 2.6K
10:08 25.88 25.88 25.88 25.88 1.2K
10:09 25.85 25.85 25.85 25.85 2.0K
10:10 25.85 25.85 25.80 25.80 2.1K
10:11 25.84 25.84 25.82 25.82 1.4K
10:12 25.79 25.79 25.79 25.79 2.0K
10:13 25.81 25.81 25.81 25.81 1.0K
10:14 25.81 25.81 25.81 25.81 0.3K
10:15 25.84 25.84 25.84 25.84 0.4K
10:16 25.85 25.85 25.85 25.85 0.5K
10:17 25.74 25.74 25.74 25.74 2.2K
10:18 25.75 25.75 25.75 25.75 0.4K
10:19 25.75 25.75 25.75 25.75 0.8K
10:20 25.75 25.75 25.75 25.75 1.4K
10:21 25.76 25.80 25.76 25.80 8.9K
10:22 25.77 25.77 25.77 25.77 0.8K
10:23 25.86 25.89 25.86 25.89 1.3K
10:28 25.95 26.00 25.95 26.00 1.0K
10:29 26.00 26.01 26.00 26.01 2.0K
10:30 26.05 26.05 26.05 26.05 1.5K
10:33 25.98 25.98 25.98 25.98 5.7K
10:34 25.99 25.99 25.97 25.97 1.4K
10:35 25.95 25.97 25.95 25.97 2.5K
10:39 26.00 26.22 26.00 26.22 9.0K
10:42 26.16 26.16 26.16 26.16 4.4K
10:46 26.13 26.13 26.13 26.13 0.6K
10:48 26.13 26.13 26.13 26.13 0.2K
10:49 26.14 26.14 26.14 26.14 1.7K
10:50 26.14 26.14 26.11 26.11 1.5K
10:52 26.16 26.16 26.16 26.16 0.7K
10:54 26.14 26.14 26.14 26.14 1.9K
10:55 26.14 26.14 26.14 26.14 0.6K
10:56 26.14 26.15 26.14 26.15 1.5K
10:57 26.14 26.14 26.14 26.14 0.3K
10:58 26.15 26.15 26.15 26.15 0.8K
10:59 26.15 26.15 26.15 26.15 0.5K
11:00 26.15 26.15 26.15 26.15 0.6K
11:01 26.15 26.15 26.15 26.15 0.9K
11:02 26.12 26.12 26.12 26.12 1.8K
11:03 26.08 26.08 26.08 26.08 2.3K
11:04 26.08 26.08 26.06 26.06 4.2K
11:05 26.06 26.07 26.06 26.07 4.7K
11:06 26.16 26.16 26.16 26.16 0.6K
11:07 26.17 26.21 26.17 26.21 1.5K
11:08 26.24 26.24 26.24 26.24 4.1K
11:09 26.30 26.30 26.30 26.30 0.2K
11:10 26.30 26.30 26.27 26.27 1.5K
11:11 26.27 26.27 26.27 26.27 0.4K
11:12 26.27 26.27 26.23 26.23 4.8K
11:16 26.27 26.27 26.27 26.27 0.4K
11:18 26.27 26.27 26.19 26.19 2.1K
11:19 26.19 26.19 26.19 26.19 0.3K
11:20 26.20 26.20 26.20 26.20 1.1K
11:21 26.20 26.37 26.20 26.37 67.2K
11:22 26.39 26.39 26.39 26.39 0.4K
11:23 26.39 26.39 26.39 26.39 0.5K
11:25 26.38 26.38 26.38 26.38 25.1K
11:26 26.38 26.38 26.34 26.37 30.8K
11:27 26.36 26.36 26.36 26.36 0.4K
11:28 26.33 26.40 26.33 26.40 1.9K
11:29 26.40 26.45 26.40 26.44 54.8K
11:34 26.44 26.44 26.44 26.44 1.9K
11:35 26.45 26.45 26.45 26.45 3.9K
11:37 26.46 26.48 26.46 26.48 0.4K
11:38 26.44 26.44 26.44 26.44 1.1K
11:40 26.31 26.31 26.25 26.25 2.6K
11:41 26.30 26.30 26.30 26.30 1.2K
11:42 26.31 26.31 26.31 26.31 0.8K
11:43 26.28 26.29 26.28 26.28 3.1K
11:46 26.31 26.31 26.31 26.31 1.9K
11:48 26.32 26.32 26.32 26.32 0.6K
11:51 26.33 26.33 26.32 26.32 1.5K
11:52 26.32 26.32 26.32 26.32 1.6K
11:53 26.36 26.36 26.36 26.36 0.6K
11:54 26.28 26.28 26.28 26.28 2.3K
11:55 26.27 26.27 26.27 26.27 2.0K
11:56 26.27 26.32 26.27 26.32 3.3K
11:57 26.33 26.33 26.33 26.33 1.3K
12:00 26.35 26.35 26.35 26.35 1.7K
12:01 26.36 26.36 26.36 26.36 1.6K
12:03 26.37 26.37 26.37 26.37 0.5K
12:06 26.34 26.34 26.34 26.34 0.8K
12:07 26.35 26.35 26.34 26.35 1.6K
12:08 26.32 26.33 26.32 26.33 1.6K
12:09 26.34 26.34 26.34 26.34 0.7K
12:10 26.31 26.31 26.31 26.31 0.7K
12:11 26.31 26.31 26.31 26.31 0.2K
12:12 26.31 26.31 26.31 26.31 0.3K
12:13 26.30 26.30 26.30 26.30 0.3K
12:14 26.28 26.30 26.28 26.30 1.3K
12:15 26.30 26.30 26.30 26.30 0.9K
12:16 26.30 26.30 26.30 26.30 0.2K
12:17 26.31 26.33 26.31 26.33 1.6K
12:18 26.31 26.39 26.31 26.38 2.1K
12:19 26.39 26.39 26.39 26.39 1.5K
12:20 26.37 26.37 26.37 26.37 0.4K
12:21 26.38 26.38 26.38 26.38 0.2K
12:24 26.39 26.41 26.39 26.39 1.2K
12:26 26.42 26.42 26.42 26.42 0.4K
12:27 26.40 26.41 26.40 26.41 0.4K
12:28 26.39 26.40 26.39 26.40 1.3K
12:29 26.42 26.42 26.42 26.42 1.8K
12:31 26.42 26.45 26.42 26.45 1.9K
12:35 26.47 26.47 26.47 26.47 0.4K
12:36 26.46 26.46 26.45 26.45 1.8K
12:37 26.46 26.46 26.33 26.35 12.8K
12:38 26.34 26.34 26.30 26.33 3.4K
12:39 26.33 26.33 26.28 26.28 6.1K
12:40 26.29 26.33 26.29 26.33 1.3K
12:43 26.33 26.33 26.29 26.30 0.8K
12:44 26.30 26.30 26.30 26.30 0.5K
12:45 26.33 26.33 26.33 26.33 0.5K
12:46 26.36 26.36 26.34 26.34 1.7K
12:47 26.33 26.33 26.33 26.33 0.7K
12:49 26.38 26.38 26.38 26.38 1.2K
12:50 26.41 26.41 26.41 26.41 1.0K
12:51 26.41 26.41 26.39 26.39 1.1K
12:52 26.42 26.42 26.42 26.42 0.4K
12:53 26.41 26.44 26.41 26.43 10.8K
12:54 26.42 26.42 26.42 26.42 1.1K
12:55 26.42 26.42 26.42 26.42 0.6K
12:56 26.42 26.42 26.42 26.42 1.1K
12:59 26.43 26.43 26.43 26.43 1.4K
13:00 26.43 26.43 26.40 26.40 3.0K
13:01 26.43 26.43 26.43 26.43 1.1K
13:02 26.44 26.44 26.41 26.41 3.1K
13:07 26.41 26.41 26.41 26.41 1.3K
13:08 26.42 26.42 26.42 26.42 0.2K
13:09 26.42 26.42 26.40 26.41 3.4K
13:10 26.43 26.43 26.43 26.43 1.2K
13:11 26.42 26.42 26.42 26.42 0.4K
13:12 26.42 26.44 26.42 26.44 2.9K
13:13 26.43 26.43 26.43 26.43 1.4K
13:14 26.44 26.44 26.44 26.44 110.9K
13:15 26.44 26.59 26.44 26.56 62.6K
13:16 26.56 26.56 26.56 26.56 0.6K
13:17 26.55 26.55 26.55 26.55 1.4K
13:18 26.57 26.57 26.57 26.57 2.1K
13:21 26.51 26.56 26.51 26.56 1.6K
13:22 26.56 26.56 26.56 26.56 1.2K
13:24 26.53 26.53 26.53 26.53 1.7K
13:25 26.46 26.49 26.46 26.49 0.5K
13:26 26.51 26.51 26.45 26.45 2.0K
13:27 26.49 26.49 26.49 26.49 1.2K
13:30 26.46 26.46 26.46 26.46 0.5K
13:31 26.47 26.47 26.47 26.47 1.6K
13:32 26.49 26.49 26.49 26.49 0.4K
13:33 26.47 26.48 26.47 26.48 3.4K
13:42 26.51 26.51 26.48 26.48 1.4K
13:43 26.50 26.51 26.50 26.50 1.1K
13:47 26.48 26.48 26.47 26.47 0.8K
13:49 26.49 26.51 26.47 26.47 5.2K
13:53 26.47 26.47 26.47 26.47 0.3K
13:54 26.49 26.51 26.49 26.51 1.9K
13:55 26.53 26.53 26.53 26.53 0.6K
13:56 26.54 26.58 26.54 26.58 1.4K
13:57 26.56 26.56 26.56 26.56 0.7K
13:59 26.56 26.56 26.56 26.56 1.3K
14:00 26.54 26.54 26.54 26.54 1.1K
14:02 26.50 26.50 26.50 26.50 10.6K
14:03 26.50 26.50 26.50 26.50 0.2K
14:04 26.53 26.53 26.53 26.53 0.7K
14:05 26.46 26.46 26.46 26.46 0.2K
14:07 26.46 26.46 26.46 26.46 0.5K
14:09 26.46 26.46 26.46 26.46 0.2K
14:11 26.46 26.46 26.46 26.46 0.3K
14:13 26.49 26.49 26.46 26.46 1.5K
14:14 26.42 26.42 26.42 26.42 0.9K
14:15 26.42 26.45 26.42 26.45 1.3K
14:16 26.45 26.45 26.45 26.45 0.7K
14:17 26.44 26.44 26.44 26.44 0.3K
14:18 26.44 26.44 26.44 26.44 0.7K
14:21 26.44 26.44 26.44 26.44 0.3K
14:22 26.46 26.46 26.43 26.43 20.5K
14:23 26.45 26.45 26.45 26.45 1.8K
14:24 26.45 26.48 26.45 26.48 0.7K
14:25 26.46 26.48 26.46 26.48 7.2K
14:26 26.50 26.53 26.50 26.53 1.5K
14:27 26.53 26.53 26.49 26.49 8.1K
14:28 26.51 26.51 26.51 26.51 0.2K
14:29 26.48 26.48 26.41 26.41 15.9K
14:30 26.42 26.42 26.42 26.42 0.4K
14:31 26.48 26.53 26.48 26.53 7.8K
14:33 26.48 26.50 26.48 26.48 2.4K
14:34 26.46 26.46 26.46 26.46 0.7K
14:35 26.46 26.46 26.46 26.46 7.3K
14:37 26.46 26.46 26.46 26.46 0.8K
14:38 26.46 26.46 26.46 26.46 0.4K
14:39 26.36 26.37 26.36 26.37 3.0K
14:40 26.37 26.38 26.37 26.38 2.5K
14:41 26.38 26.38 26.38 26.38 0.9K
14:43 26.37 26.37 26.35 26.35 6.4K
14:44 26.35 26.38 26.35 26.37 2.5K
14:45 26.35 26.36 26.35 26.36 1.5K
14:46 26.36 26.37 26.34 26.34 4.6K
14:47 26.35 26.35 26.23 26.23 10.6K
14:48 26.22 26.25 26.22 26.25 3.4K
14:49 26.23 26.25 26.23 26.25 2.3K
14:50 26.25 26.25 26.23 26.23 1.9K
14:51 26.23 26.25 26.23 26.25 1.7K
14:52 26.23 26.23 26.23 26.23 0.5K
14:53 26.22 26.22 26.22 26.22 1.6K
14:54 26.23 26.23 26.23 26.23 0.7K
14:55 26.23 26.23 26.20 26.20 3.5K
14:56 26.19 26.19 26.19 26.19 0.3K
14:57 26.19 26.19 26.15 26.15 1.4K
14:58 26.18 26.18 26.18 26.18 1.3K
14:59 26.18 26.20 26.17 26.20 1.6K
15:00 26.18 26.18 26.17 26.17 1.7K
15:01 26.19 26.19 26.19 26.19 1.5K
15:02 26.24 26.24 26.22 26.24 1.7K
15:03 26.24 26.24 26.22 26.22 2.4K
15:04 26.24 26.24 26.24 26.24 1.0K
15:05 26.24 26.24 26.23 26.24 6.6K
15:06 26.24 26.24 26.20 26.21 1.7K
15:07 26.21 26.21 26.16 26.16 2.5K
15:08 26.18 26.18 26.18 26.18 0.8K
15:09 26.18 26.19 26.18 26.19 1.5K
15:10 26.18 26.18 26.18 26.18 0.3K
15:11 26.18 26.20 26.18 26.20 1.0K
15:12 26.19 26.19 26.19 26.19 2.1K
15:13 26.19 26.19 26.17 26.17 1.9K
15:15 26.17 26.18 26.17 26.18 1.0K
15:16 26.19 26.19 26.19 26.19 1.1K
15:17 26.21 26.22 26.19 26.22 2.5K
15:18 26.22 26.22 26.22 26.22 1.6K
15:20 26.20 26.20 26.18 26.18 3.5K
15:21 26.17 26.17 26.17 26.17 0.7K
15:22 26.17 26.19 26.17 26.19 1.6K
15:24 26.19 26.19 26.19 26.19 0.4K
15:25 26.19 26.19 26.18 26.18 1.9K
15:26 26.18 26.18 26.18 26.18 0.8K
15:27 26.18 26.23 26.18 26.23 2.2K
15:28 26.26 26.26 26.26 26.26 0.6K
15:29 26.26 26.33 26.24 26.24 10.2K
15:30 26.20 26.21 26.18 26.18 10.8K
15:31 26.16 26.18 26.16 26.18 1.8K
15:32 26.18 26.20 26.18 26.20 2.3K
15:34 26.24 26.24 26.24 26.24 1.4K
15:35 26.22 26.22 26.19 26.22 5.2K
15:36 26.21 26.21 26.21 26.21 1.0K
15:37 26.22 26.22 26.22 26.22 0.4K
15:38 26.24 26.24 26.21 26.21 4.5K
15:39 26.22 26.22 26.19 26.19 2.7K
15:41 26.18 26.18 26.15 26.15 0.5K
15:42 26.15 26.16 26.15 26.16 3.5K
15:43 26.16 26.16 26.13 26.13 6.7K
15:44 26.15 26.15 26.15 26.15 1.9K
15:46 26.17 26.17 26.14 26.15 5.2K
15:48 26.15 26.18 26.15 26.15 10.0K
15:49 26.15 26.16 26.15 26.16 5.4K
15:50 26.20 26.26 26.19 26.26 3.9K
15:51 26.22 26.22 26.19 26.19 5.9K
15:52 26.19 26.19 26.19 26.19 1.1K
15:53 26.19 26.19 26.15 26.15 18.6K
15:54 26.14 26.14 26.06 26.06 16.0K
15:55 26.09 26.09 25.99 25.99 10.4K
15:56 25.99 26.00 25.97 25.97 6.5K
15:57 25.96 25.99 25.90 25.99 14.6K
15:58 25.98 26.03 25.98 26.01 23.0K
15:59 26.00 26.04 25.99 26.03 290.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available