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 25.90 25.90 25.90 25.90 11.2K
09:32 26.16 26.16 26.16 26.16 0.5K
09:33 26.17 26.17 26.17 26.17 0.2K
09:34 26.22 26.22 26.05 26.05 0.5K
09:35 26.23 26.23 26.05 26.07 0.6K
09:36 26.21 26.21 26.01 26.01 2.1K
09:37 26.03 26.03 26.03 26.03 0.6K
09:38 26.08 26.08 26.08 26.08 0.3K
09:39 26.08 26.08 26.08 26.08 0.6K
09:40 26.08 26.08 26.08 26.08 0.3K
09:41 26.08 26.08 26.08 26.08 0.7K
09:42 26.08 26.08 26.08 26.08 0.2K
09:44 26.09 26.09 26.09 26.09 0.1K
09:45 26.09 26.15 26.09 26.09 1.0K
09:50 26.10 26.10 26.10 26.10 1.0K
09:51 26.10 26.10 26.10 26.10 1.0K
09:52 26.10 26.10 26.10 26.10 0.4K
09:57 26.10 26.10 26.02 26.02 7.9K
09:58 26.03 26.09 26.02 26.09 2.5K
09:59 26.06 26.06 26.06 26.06 0.3K
10:00 26.06 26.06 26.06 26.06 0.5K
10:01 26.06 26.09 26.05 26.05 1.2K
10:02 26.01 26.01 26.01 26.01 0.4K
10:06 25.98 25.98 25.98 25.98 1.1K
10:08 26.03 26.03 26.01 26.01 1.6K
10:09 26.05 26.05 26.01 26.01 0.7K
10:10 26.01 26.01 26.01 26.01 0.4K
10:11 26.05 26.05 26.01 26.01 0.5K
10:12 26.01 26.01 26.01 26.01 0.2K
10:13 25.99 25.99 25.99 25.99 0.6K
10:14 25.99 25.99 25.97 25.97 1.8K
10:17 26.01 26.01 26.01 26.01 0.9K
10:18 26.06 26.06 26.01 26.01 0.9K
10:22 26.01 26.01 26.00 26.00 2.1K
10:23 26.02 26.02 26.01 26.01 7.8K
10:24 26.07 26.07 26.05 26.05 5.3K
10:25 26.06 26.13 26.06 26.13 0.7K
10:26 26.13 26.21 26.13 26.21 0.5K
10:27 26.13 26.13 26.13 26.13 0.8K
10:28 26.14 26.14 26.14 26.14 0.4K
10:29 26.01 26.01 26.01 26.01 2.9K
10:31 26.04 26.04 26.04 26.04 0.2K
10:32 26.04 26.04 26.04 26.04 0.7K
10:34 26.04 26.10 26.04 26.10 4.5K
10:35 26.11 26.11 26.11 26.11 0.6K
10:39 26.15 26.15 26.15 26.15 1.6K
10:41 26.10 26.10 26.10 26.10 2.9K
10:42 26.11 26.12 26.11 26.12 2.2K
10:45 26.10 26.11 26.08 26.08 2.5K
10:47 26.09 26.09 26.05 26.07 12.1K
10:48 26.09 26.12 26.09 26.12 4.4K
10:49 26.12 26.12 26.12 26.12 0.4K
10:50 26.12 26.12 26.12 26.12 2.9K
10:52 26.14 26.14 26.14 26.14 2.0K
10:53 26.21 26.21 26.20 26.20 2.5K
10:57 26.23 26.24 26.22 26.24 4.4K
10:58 26.25 26.38 26.23 26.38 12.7K
10:59 26.39 26.39 26.39 26.39 3.4K
11:01 26.38 26.38 26.36 26.38 2.1K
11:02 26.35 26.37 26.31 26.31 8.2K
11:03 26.35 26.35 26.35 26.35 0.3K
11:04 26.35 26.35 26.31 26.31 1.5K
11:05 26.30 26.33 26.30 26.33 1.4K
11:06 26.29 26.29 26.29 26.29 0.9K
11:08 26.27 26.32 26.27 26.32 6.5K
11:09 26.32 26.33 26.32 26.33 0.8K
11:10 26.34 26.34 26.34 26.34 1.2K
11:12 26.35 26.35 26.35 26.35 2.7K
11:16 26.36 26.36 26.36 26.36 2.8K
11:17 26.37 26.37 26.36 26.36 3.1K
11:18 26.35 26.37 26.35 26.37 1.3K
11:19 26.36 26.36 26.36 26.36 0.9K
11:20 26.36 26.36 26.36 26.36 0.7K
11:21 26.36 26.36 26.34 26.36 1.9K
11:22 26.35 26.36 26.35 26.36 0.8K
11:23 26.36 26.36 26.36 26.36 0.7K
11:24 26.36 26.36 26.30 26.30 4.9K
11:25 26.28 26.34 26.28 26.34 3.2K
11:26 26.33 26.33 26.29 26.29 3.8K
11:29 26.29 26.32 26.29 26.31 1.0K
11:31 26.31 26.33 26.31 26.32 1.8K
11:32 26.32 26.34 26.32 26.34 3.4K
11:34 26.34 26.34 26.34 26.34 1.2K
11:35 26.34 26.34 26.30 26.30 2.4K
11:36 26.23 26.23 26.23 26.23 2.8K
11:37 26.24 26.25 26.24 26.25 1.9K
11:38 26.27 26.27 26.25 26.25 2.0K
11:39 26.25 26.25 26.25 26.25 1.1K
11:40 26.25 26.25 26.22 26.22 1.9K
11:41 26.25 26.25 26.25 26.25 0.1K
11:42 26.25 26.25 26.25 26.25 0.6K
11:43 26.25 26.25 26.25 26.25 1.7K
11:44 26.26 26.26 26.25 26.25 1.8K
11:45 26.23 26.25 26.23 26.25 1.4K
11:46 26.25 26.25 26.25 26.25 0.3K
11:47 26.25 26.25 26.25 26.25 0.7K
11:50 26.27 26.27 26.26 26.26 2.1K
11:53 26.23 26.27 26.23 26.27 2.8K
11:54 26.26 26.26 26.25 26.25 1.8K
11:56 26.27 26.27 26.27 26.27 0.9K
11:57 26.30 26.30 26.30 26.30 0.1K
11:58 26.32 26.32 26.30 26.30 1.0K
11:59 26.30 26.32 26.30 26.32 0.6K
12:00 26.32 26.32 26.28 26.28 1.0K
12:01 26.30 26.30 26.30 26.30 1.1K
12:02 26.30 26.30 26.30 26.30 0.7K
12:03 26.30 26.31 26.25 26.25 2.0K
12:05 26.25 26.25 26.25 26.25 0.5K
12:07 26.27 26.27 26.27 26.27 0.9K
12:10 26.28 26.28 26.28 26.28 0.4K
12:11 26.26 26.26 26.26 26.26 1.5K
12:12 26.26 26.26 26.26 26.26 0.5K
12:13 26.26 26.26 26.26 26.26 0.4K
12:14 26.26 26.26 26.26 26.26 1.4K
12:15 26.25 26.25 26.25 26.25 0.3K
12:16 26.25 26.25 26.25 26.25 0.3K
12:17 26.25 26.25 26.25 26.25 1.1K
12:18 26.25 26.26 26.24 26.26 17.2K
12:19 26.25 26.27 26.25 26.27 2.8K
12:20 26.28 26.28 26.25 26.25 2.4K
12:26 26.25 26.25 26.24 26.24 0.9K
12:27 26.21 26.21 26.21 26.21 1.6K
12:29 26.20 26.21 26.20 26.21 0.8K
12:30 26.20 26.21 26.20 26.21 3.7K
12:31 26.22 26.22 26.19 26.19 0.4K
12:32 26.20 26.20 26.20 26.20 0.1K
12:33 26.17 26.19 26.17 26.19 1.8K
12:37 26.19 26.19 26.19 26.19 1.7K
12:40 26.17 26.17 26.17 26.17 0.1K
12:41 26.18 26.18 26.18 26.18 0.5K
12:42 26.15 26.15 26.15 26.15 0.7K
12:44 26.17 26.17 26.17 26.17 0.1K
12:45 26.15 26.15 26.15 26.15 1.3K
12:46 26.13 26.15 26.13 26.15 1.6K
12:50 26.14 26.14 26.14 26.14 0.4K
12:51 26.11 26.13 26.11 26.13 0.7K
12:52 26.14 26.14 26.14 26.14 0.7K
12:55 26.12 26.12 26.12 26.12 0.3K
12:57 26.12 26.12 26.11 26.11 0.9K
12:59 26.11 26.11 26.02 26.02 3.4K
13:00 26.01 26.01 26.01 26.01 0.7K
13:01 26.01 26.01 26.01 26.01 0.1K
13:02 26.03 26.09 26.03 26.09 5.9K
13:05 26.06 26.06 26.03 26.03 0.7K
13:06 26.05 26.05 26.05 26.05 0.2K
13:07 26.05 26.10 26.05 26.10 4.9K
13:08 26.10 26.10 26.09 26.09 0.6K
13:09 26.09 26.09 26.09 26.09 0.8K
13:11 26.07 26.07 26.07 26.07 0.6K
13:12 26.06 26.07 26.06 26.07 2.4K
13:13 26.08 26.09 26.08 26.09 1.4K
13:14 26.09 26.09 26.08 26.09 1.4K
13:15 26.09 26.09 26.09 26.09 0.5K
13:17 26.10 26.11 26.10 26.11 17.8K
13:18 26.15 26.20 26.15 26.18 1.9K
13:20 26.16 26.20 26.16 26.20 4.1K
13:21 26.22 26.22 26.22 26.22 1.1K
13:22 26.22 26.22 26.22 26.22 0.7K
13:23 26.22 26.24 26.22 26.24 1.0K
13:25 26.19 26.19 26.19 26.19 0.2K
13:26 26.20 26.20 26.20 26.20 0.4K
13:27 26.21 26.23 26.21 26.23 0.3K
13:28 26.23 26.23 26.21 26.21 0.8K
13:29 26.21 26.21 26.21 26.21 1.8K
13:30 26.21 26.21 26.21 26.21 0.9K
13:31 26.22 26.22 26.21 26.21 1.4K
13:32 26.20 26.21 26.20 26.21 1.0K
13:33 26.21 26.22 26.21 26.22 0.4K
13:34 26.21 26.21 26.21 26.21 1.0K
13:35 26.19 26.19 26.19 26.19 1.8K
13:36 26.20 26.20 26.20 26.20 0.3K
13:37 26.20 26.20 26.18 26.18 0.7K
13:38 26.20 26.20 26.20 26.20 1.2K
13:39 26.18 26.18 26.17 26.17 1.3K
13:40 26.16 26.16 26.16 26.16 0.4K
13:41 26.16 26.17 26.16 26.17 2.2K
13:42 26.16 26.17 26.16 26.16 0.6K
13:43 26.17 26.26 26.17 26.26 3.9K
13:44 26.27 26.27 26.27 26.27 1.1K
13:48 26.26 26.26 26.26 26.26 0.4K
13:49 26.26 26.26 26.21 26.21 3.5K
13:50 26.20 26.26 26.20 26.26 73.0K
13:51 26.25 26.30 26.25 26.30 1.9K
13:52 26.33 26.33 26.33 26.33 0.4K
13:53 26.31 26.31 26.31 26.31 0.7K
13:54 26.33 26.33 26.33 26.33 0.2K
13:56 26.29 26.32 26.29 26.29 0.8K
13:57 26.29 26.32 26.29 26.30 0.5K
13:58 26.30 26.30 26.30 26.30 0.6K
13:59 26.32 26.34 26.30 26.34 5.2K
14:01 26.33 26.33 26.33 26.33 0.5K
14:02 26.33 26.33 26.33 26.33 0.2K
14:03 26.33 26.33 26.32 26.32 4.6K
14:04 26.33 26.33 26.33 26.33 0.4K
14:05 26.34 26.34 26.33 26.33 0.5K
14:06 26.33 26.39 26.33 26.39 6.2K
14:08 26.36 26.36 26.36 26.36 0.6K
14:09 26.36 26.40 26.36 26.40 15.5K
14:10 26.38 26.38 26.38 26.38 2.3K
14:11 26.38 26.38 26.38 26.38 1.5K
14:12 26.40 26.40 26.40 26.40 0.3K
14:14 26.40 26.41 26.40 26.41 1.1K
14:15 26.41 26.41 26.41 26.41 1.6K
14:16 26.40 26.40 26.36 26.36 14.3K
14:17 26.39 26.39 26.39 26.39 2.2K
14:18 26.40 26.40 26.40 26.40 1.5K
14:19 26.41 26.41 26.41 26.41 1.8K
14:20 26.39 26.39 26.39 26.39 1.8K
14:22 26.39 26.41 26.39 26.41 0.4K
14:23 26.41 26.41 26.41 26.41 0.7K
14:24 26.41 26.41 26.40 26.40 0.6K
14:25 26.40 26.41 26.40 26.41 0.4K
14:26 26.41 26.44 26.41 26.44 5.9K
14:28 26.43 26.43 26.43 26.43 1.1K
14:29 26.43 26.43 26.43 26.43 1.1K
14:30 26.44 26.44 26.43 26.43 8.2K
14:31 26.44 26.49 26.44 26.49 2.2K
14:32 26.46 26.46 26.46 26.46 3.9K
14:33 26.49 26.49 26.49 26.49 0.3K
14:34 26.44 26.45 26.44 26.45 2.8K
14:35 26.44 26.44 26.44 26.44 2.1K
14:36 26.44 26.44 26.44 26.44 0.1K
14:37 26.45 26.45 26.43 26.43 2.7K
14:38 26.42 26.42 26.41 26.41 0.9K
14:39 26.41 26.41 26.41 26.41 0.3K
14:40 26.40 26.41 26.40 26.41 0.4K
14:41 26.42 26.42 26.42 26.42 1.6K
14:43 26.41 26.41 26.39 26.39 1.9K
14:44 26.39 26.39 26.39 26.39 0.4K
14:45 26.40 26.40 26.37 26.37 1.7K
14:46 26.39 26.39 26.39 26.39 0.8K
14:47 26.40 26.40 26.40 26.40 0.2K
14:48 26.37 26.38 26.37 26.37 0.7K
14:49 26.39 26.41 26.38 26.41 5.3K
14:50 26.43 26.43 26.43 26.43 1.4K
14:51 26.42 26.42 26.42 26.42 1.4K
14:52 26.42 26.42 26.42 26.42 1.5K
14:55 26.42 26.45 26.42 26.45 3.2K
14:56 26.44 26.44 26.44 26.44 0.3K
14:57 26.46 26.46 26.46 26.46 0.5K
14:58 26.44 26.44 26.44 26.44 1.9K
15:00 26.48 26.48 26.48 26.48 3.0K
15:02 26.47 26.47 26.47 26.47 1.6K
15:03 26.47 26.47 26.47 26.47 0.5K
15:04 26.48 26.48 26.48 26.48 2.6K
15:05 26.50 26.50 26.50 26.50 0.6K
15:07 26.52 26.53 26.52 26.53 3.7K
15:08 26.53 26.58 26.52 26.58 83.4K
15:09 26.58 26.58 26.58 26.58 0.8K
15:10 26.58 26.58 26.58 26.58 0.4K
15:11 26.58 26.59 26.58 26.59 2.0K
15:12 26.57 26.57 26.51 26.51 5.7K
15:13 26.51 26.51 26.51 26.51 1.5K
15:14 26.52 26.52 26.51 26.51 3.7K
15:16 26.49 26.49 26.48 26.48 2.1K
15:17 26.50 26.50 26.49 26.49 5.0K
15:18 26.50 26.50 26.48 26.48 3.5K
15:20 26.48 26.48 26.48 26.48 1.0K
15:21 26.48 26.48 26.48 26.48 3.1K
15:22 26.47 26.47 26.46 26.46 3.4K
15:24 26.46 26.46 26.46 26.46 1.5K
15:25 26.46 26.46 26.45 26.45 4.6K
15:26 26.45 26.45 26.45 26.45 1.6K
15:27 26.45 26.46 26.45 26.46 1.4K
15:28 26.46 26.46 26.46 26.46 0.4K
15:29 26.45 26.45 26.43 26.43 3.0K
15:30 26.43 26.43 26.43 26.43 0.3K
15:31 26.44 26.46 26.44 26.46 5.5K
15:32 26.45 26.45 26.41 26.41 3.9K
15:33 26.41 26.41 26.41 26.41 0.4K
15:34 26.39 26.40 26.39 26.40 2.3K
15:35 26.40 26.40 26.35 26.35 6.9K
15:36 26.36 26.36 26.35 26.35 2.8K
15:37 26.33 26.40 26.33 26.40 55.0K
15:38 26.38 26.40 26.38 26.40 3.0K
15:39 26.42 26.42 26.35 26.39 9.0K
15:40 26.37 26.37 26.37 26.37 2.0K
15:41 26.32 26.32 26.32 26.32 2.8K
15:42 26.31 26.31 26.31 26.31 2.9K
15:43 26.28 26.34 26.28 26.31 9.6K
15:44 26.29 26.29 26.29 26.29 0.8K
15:45 26.29 26.29 26.27 26.27 4.6K
15:46 26.27 26.27 26.26 26.27 4.7K
15:47 26.26 26.27 26.26 26.27 3.0K
15:48 26.27 26.29 26.27 26.29 6.7K
15:49 26.25 26.27 26.25 26.25 9.4K
15:50 26.26 26.26 26.25 26.25 2.8K
15:51 26.25 26.30 26.25 26.30 16.4K
15:52 26.29 26.38 26.28 26.38 5.2K
15:53 26.37 26.42 26.37 26.38 9.7K
15:54 26.36 26.41 26.36 26.39 6.8K
15:55 26.47 26.48 26.43 26.44 11.0K
15:56 26.44 26.49 26.44 26.47 6.0K
15:57 26.47 26.51 26.47 26.51 18.2K
15:58 26.52 26.53 26.51 26.53 21.2K
15:59 26.53 26.57 26.53 26.56 311.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available