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 26.50 26.53 26.50 26.53 11.0K
09:31 26.57 26.58 26.57 26.58 1.9K
09:33 26.58 26.58 26.58 26.58 1.9K
09:34 26.58 26.58 26.58 26.58 0.5K
09:35 26.58 26.58 26.58 26.58 0.9K
09:40 26.32 26.32 26.32 26.32 0.4K
09:42 26.46 26.46 26.46 26.46 0.8K
09:43 26.24 26.24 26.24 26.24 1.0K
09:44 26.18 26.18 26.18 26.18 0.2K
09:45 26.12 26.12 26.06 26.07 3.1K
09:46 26.11 26.18 26.06 26.06 1.3K
09:51 25.93 25.93 25.92 25.92 1.0K
09:55 25.94 26.06 25.94 26.06 0.7K
09:57 26.05 26.10 26.00 26.10 1.5K
09:58 26.00 26.04 26.00 26.01 11.5K
10:01 26.01 26.18 26.01 26.18 2.3K
10:02 26.18 26.18 26.17 26.17 0.5K
10:03 26.17 26.19 26.17 26.19 1.3K
10:04 26.19 26.20 26.19 26.19 1.9K
10:06 26.19 26.19 26.19 26.19 0.9K
10:08 26.19 26.19 26.19 26.19 0.5K
10:09 26.13 26.13 26.10 26.10 3.5K
10:10 26.09 26.17 26.09 26.17 1.4K
10:11 26.17 26.17 26.12 26.12 1.0K
10:12 26.16 26.16 26.12 26.12 2.1K
10:13 26.11 26.11 26.11 26.11 0.2K
10:14 26.16 26.16 26.16 26.16 0.5K
10:15 26.16 26.16 26.16 26.16 0.6K
10:16 26.16 26.16 26.16 26.16 0.7K
10:17 26.16 26.16 26.16 26.16 0.7K
10:18 26.16 26.18 26.16 26.18 1.6K
10:20 26.18 26.18 26.17 26.17 1.6K
10:22 26.18 26.18 26.18 26.18 0.8K
10:23 26.15 26.15 26.09 26.09 1.9K
10:24 26.15 26.16 26.15 26.16 5.5K
10:27 26.11 26.11 26.05 26.05 1.8K
10:29 26.01 26.01 26.01 26.01 0.4K
10:30 26.01 26.07 26.01 26.06 1.2K
10:31 26.06 26.06 26.06 26.06 3.6K
10:32 26.08 26.12 26.08 26.12 1.6K
10:33 26.12 26.12 26.12 26.12 0.2K
10:35 26.10 26.10 26.10 26.10 1.4K
10:36 26.07 26.08 26.07 26.08 0.7K
10:37 26.08 26.16 26.08 26.16 1.5K
10:38 26.14 26.14 26.14 26.14 0.2K
10:39 26.14 26.14 26.14 26.14 0.3K
10:40 26.15 26.15 26.15 26.15 1.1K
10:41 26.23 26.23 26.23 26.23 0.6K
10:42 26.18 26.18 26.18 26.18 0.4K
10:43 26.18 26.22 26.18 26.21 6.7K
10:44 26.21 26.23 26.21 26.23 0.8K
10:45 26.23 26.23 26.23 26.23 0.1K
10:46 26.23 26.23 26.23 26.23 0.6K
10:47 26.23 26.23 26.23 26.23 0.9K
10:48 26.23 26.23 26.23 26.23 1.2K
10:49 26.15 26.15 26.15 26.15 1.7K
10:50 26.18 26.18 26.15 26.15 1.1K
10:51 26.16 26.16 26.16 26.16 0.3K
10:52 26.14 26.14 26.14 26.14 0.9K
10:53 26.11 26.11 26.11 26.11 1.5K
10:54 26.14 26.14 26.12 26.12 1.1K
10:56 26.12 26.12 26.12 26.12 0.9K
10:57 26.12 26.12 26.11 26.11 0.8K
10:58 26.11 26.14 26.11 26.14 0.6K
10:59 26.09 26.09 26.09 26.09 0.6K
11:01 26.11 26.11 26.08 26.08 2.1K
11:02 26.03 26.05 26.03 26.05 1.1K
11:03 26.05 26.05 26.05 26.05 0.3K
11:04 26.07 26.07 26.07 26.07 1.1K
11:05 26.05 26.05 26.05 26.05 0.6K
11:07 26.05 26.05 26.05 26.05 0.1K
11:08 26.07 26.07 26.05 26.05 0.9K
11:09 26.04 26.05 26.04 26.04 2.3K
11:10 26.02 26.02 26.02 26.02 0.8K
11:13 26.02 26.02 26.02 26.02 0.3K
11:14 26.04 26.04 26.03 26.03 0.6K
11:15 26.04 26.04 26.04 26.04 0.9K
11:16 26.06 26.06 26.04 26.04 0.5K
11:17 26.04 26.05 26.04 26.05 3.0K
11:18 26.06 26.06 26.06 26.06 0.5K
11:21 26.06 26.06 26.06 26.06 0.3K
11:23 26.04 26.04 26.04 26.04 0.7K
11:24 26.04 26.04 26.04 26.04 0.5K
11:25 26.03 26.03 26.03 26.03 0.2K
11:26 26.03 26.03 26.03 26.03 1.1K
11:27 26.05 26.07 26.05 26.07 0.9K
11:31 26.05 26.05 26.05 26.05 0.4K
11:32 26.05 26.05 26.05 26.05 0.9K
11:33 26.02 26.04 26.02 26.04 1.4K
11:34 26.02 26.02 26.00 26.00 1.0K
11:37 26.04 26.04 26.04 26.04 1.8K
11:43 26.03 26.03 26.03 26.03 0.9K
11:44 26.06 26.09 26.06 26.09 3.5K
11:45 26.10 26.10 26.10 26.10 1.8K
11:47 26.17 26.17 26.16 26.16 2.9K
11:52 26.18 26.18 26.18 26.18 0.2K
11:53 26.14 26.14 26.14 26.14 0.3K
11:54 26.12 26.12 26.12 26.12 0.8K
11:55 26.13 26.13 26.13 26.13 0.5K
11:57 26.12 26.12 26.12 26.12 0.6K
12:00 26.11 26.11 26.11 26.11 0.6K
12:01 26.11 26.11 26.11 26.11 0.5K
12:02 26.13 26.13 26.13 26.13 1.4K
12:03 26.11 26.11 26.11 26.11 0.8K
12:04 26.12 26.12 26.12 26.12 0.5K
12:05 26.13 26.13 26.13 26.13 0.1K
12:06 26.12 26.12 26.12 26.12 0.1K
12:07 26.12 26.13 26.12 26.13 1.6K
12:12 26.16 26.16 26.16 26.16 0.4K
12:14 26.16 26.16 26.16 26.16 0.9K
12:16 26.17 26.17 26.17 26.17 1.4K
12:18 26.16 26.16 26.16 26.16 1.4K
12:21 26.14 26.14 26.14 26.14 1.5K
12:23 26.14 26.14 26.14 26.14 0.2K
12:24 26.12 26.12 26.12 26.12 0.2K
12:25 26.14 26.14 26.14 26.14 0.4K
12:27 26.18 26.18 26.18 26.18 0.8K
12:29 26.16 26.16 26.16 26.16 0.6K
12:30 26.16 26.19 26.16 26.19 0.9K
12:32 26.18 26.18 26.18 26.18 0.5K
12:33 26.19 26.19 26.19 26.19 0.5K
12:34 26.22 26.22 26.22 26.22 0.3K
12:35 26.20 26.20 26.20 26.20 0.9K
12:41 26.21 26.21 26.18 26.18 0.6K
12:42 26.17 26.17 26.17 26.17 0.2K
12:43 26.18 26.18 26.17 26.18 1.7K
12:45 26.17 26.17 26.17 26.17 1.0K
12:49 26.19 26.19 26.19 26.19 1.1K
12:50 26.20 26.20 26.20 26.20 1.0K
12:52 26.25 26.25 26.25 26.25 1.4K
12:53 26.31 26.31 26.31 26.31 0.7K
12:54 26.31 26.31 26.31 26.31 0.7K
12:56 26.29 26.29 26.29 26.29 0.3K
12:58 26.29 26.30 26.29 26.30 2.7K
12:59 26.25 26.25 26.25 26.25 0.2K
13:00 26.26 26.26 26.22 26.22 1.3K
13:01 26.22 26.22 26.22 26.22 0.6K
13:02 26.16 26.17 26.16 26.17 1.3K
13:03 26.18 26.18 26.15 26.15 0.6K
13:04 26.17 26.17 26.17 26.17 1.5K
13:05 26.14 26.14 26.14 26.14 0.6K
13:06 26.11 26.11 26.11 26.11 0.5K
13:08 26.08 26.08 26.08 26.08 1.7K
13:09 26.07 26.07 26.07 26.07 1.0K
13:11 26.02 26.02 26.02 26.02 0.1K
13:12 26.03 26.03 26.01 26.01 1.6K
13:14 26.02 26.02 26.02 26.02 0.4K
13:15 26.02 26.02 26.02 26.02 0.7K
13:16 26.01 26.01 26.01 26.01 2.7K
13:17 25.95 25.95 25.95 25.95 0.2K
13:18 25.96 25.96 25.93 25.93 0.4K
13:20 25.94 25.94 25.94 25.94 0.6K
13:21 25.96 25.96 25.96 25.96 0.4K
13:22 25.96 25.97 25.96 25.97 1.0K
13:25 25.97 25.97 25.94 25.95 0.8K
13:28 25.97 25.97 25.96 25.96 2.9K
13:29 25.96 25.96 25.95 25.95 1.1K
13:30 25.94 25.94 25.94 25.94 0.2K
13:31 25.94 25.96 25.94 25.96 1.8K
13:38 25.96 25.96 25.96 25.96 0.6K
13:39 25.96 25.96 25.95 25.95 1.0K
13:40 25.96 25.99 25.96 25.97 4.9K
13:41 25.99 25.99 25.99 25.99 0.5K
13:42 25.97 25.97 25.94 25.94 0.5K
13:44 26.00 26.00 26.00 26.00 0.3K
13:46 25.97 25.97 25.97 25.97 1.7K
13:47 25.97 25.97 25.94 25.94 0.7K
13:48 25.96 25.98 25.96 25.98 1.1K
13:50 25.96 25.96 25.96 25.96 0.2K
13:51 25.98 25.98 25.98 25.98 1.4K
13:54 26.01 26.01 26.00 26.00 0.3K
13:56 26.00 26.00 25.99 25.99 0.7K
13:57 26.01 26.01 26.01 26.01 1.1K
13:58 26.01 26.01 26.01 26.01 0.6K
14:00 26.01 26.01 26.01 26.01 0.4K
14:01 26.00 26.00 26.00 26.00 0.3K
14:02 26.00 26.02 26.00 26.02 25.5K
14:03 26.11 26.11 26.11 26.11 1.1K
14:04 26.12 26.12 26.12 26.12 0.9K
14:06 26.11 26.11 26.09 26.10 1.3K
14:07 26.10 26.11 26.09 26.10 3.7K
14:08 26.10 26.10 26.08 26.08 0.7K
14:09 26.10 26.10 26.10 26.10 1.3K
14:10 26.10 26.10 26.10 26.10 0.5K
14:12 26.10 26.10 26.08 26.08 7.1K
14:13 26.07 26.07 26.07 26.07 0.8K
14:14 26.17 26.17 26.17 26.17 10.4K
14:15 26.15 26.15 26.15 26.15 2.5K
14:16 26.13 26.15 26.13 26.15 2.8K
14:17 26.15 26.15 26.15 26.15 0.8K
14:18 26.15 26.15 26.15 26.15 0.2K
14:19 26.17 26.17 26.17 26.17 1.1K
14:20 26.20 26.20 26.20 26.20 0.8K
14:21 26.20 26.20 26.20 26.20 0.6K
14:22 26.20 26.20 26.20 26.20 0.4K
14:23 26.20 26.20 26.20 26.20 0.3K
14:25 26.21 26.21 26.19 26.19 0.6K
14:26 26.19 26.19 26.19 26.19 1.6K
14:27 26.17 26.17 26.17 26.17 0.6K
14:29 26.19 26.19 26.19 26.19 0.4K
14:30 26.19 26.19 26.19 26.19 0.8K
14:32 26.18 26.18 26.18 26.18 0.3K
14:33 26.19 26.19 26.19 26.19 0.2K
14:34 26.19 26.19 26.19 26.19 0.4K
14:35 26.19 26.19 26.16 26.16 3.2K
14:36 26.16 26.16 26.14 26.14 1.7K
14:37 26.14 26.14 26.14 26.14 0.4K
14:38 26.14 26.14 26.14 26.14 0.5K
14:39 26.14 26.14 26.14 26.14 2.5K
14:40 26.14 26.19 26.14 26.19 3.8K
14:43 26.19 26.19 26.19 26.19 2.8K
14:44 26.19 26.19 26.19 26.19 0.9K
14:45 26.19 26.19 26.19 26.19 0.1K
14:46 26.19 26.19 26.19 26.19 0.3K
14:47 26.19 26.19 26.19 26.19 0.6K
14:48 26.17 26.17 26.17 26.17 2.9K
14:51 26.09 26.09 26.07 26.07 2.0K
14:52 26.09 26.09 26.09 26.09 0.8K
14:55 26.09 26.10 26.09 26.10 10.0K
14:56 26.10 26.11 26.09 26.09 1.1K
14:57 26.10 26.10 26.10 26.10 0.2K
14:58 26.12 26.12 26.12 26.12 0.2K
14:59 26.11 26.12 26.10 26.10 0.5K
15:00 26.13 26.16 26.13 26.16 4.5K
15:01 26.14 26.14 26.14 26.14 0.6K
15:02 26.13 26.13 26.13 26.13 1.0K
15:03 26.17 26.17 26.17 26.17 0.7K
15:04 26.19 26.22 26.19 26.22 0.9K
15:05 26.22 26.22 26.22 26.22 1.0K
15:06 26.20 26.20 26.20 26.20 0.2K
15:07 26.22 26.22 26.21 26.21 1.5K
15:09 26.21 26.21 26.21 26.21 0.5K
15:10 26.24 26.24 26.24 26.24 1.9K
15:12 26.25 26.26 26.24 26.24 1.6K
15:13 26.25 26.25 26.24 26.25 4.5K
15:15 26.25 26.31 26.25 26.31 3.1K
15:16 26.29 26.29 26.29 26.29 7.4K
15:17 26.29 26.29 26.29 26.29 0.5K
15:18 26.29 26.29 26.29 26.29 0.8K
15:19 26.29 26.29 26.29 26.29 2.1K
15:20 26.29 26.30 26.29 26.30 1.3K
15:21 26.30 26.30 26.30 26.30 0.5K
15:22 26.30 26.30 26.30 26.30 0.1K
15:23 26.32 26.32 26.29 26.29 4.1K
15:24 26.32 26.32 26.32 26.32 3.2K
15:26 26.32 26.32 26.32 26.32 1.2K
15:29 26.33 26.33 26.33 26.33 1.1K
15:30 26.35 26.35 26.35 26.35 0.9K
15:31 26.36 26.37 26.34 26.34 4.6K
15:32 26.33 26.33 26.33 26.33 1.1K
15:33 26.33 26.33 26.26 26.27 6.7K
15:35 26.27 26.27 26.26 26.26 3.1K
15:36 26.26 26.26 26.26 26.26 1.7K
15:37 26.26 26.26 26.26 26.26 1.2K
15:38 26.25 26.25 26.22 26.23 7.5K
15:39 26.24 26.25 26.24 26.25 8.7K
15:40 26.26 26.26 26.24 26.24 1.9K
15:41 26.24 26.24 26.22 26.22 2.3K
15:42 26.22 26.23 26.22 26.23 1.5K
15:43 26.21 26.21 26.19 26.19 4.4K
15:45 26.15 26.15 26.15 26.15 1.3K
15:46 26.12 26.12 26.12 26.12 0.8K
15:47 26.10 26.10 26.10 26.10 1.3K
15:48 26.10 26.15 26.10 26.14 16.0K
15:49 26.10 26.11 26.10 26.11 1.9K
15:50 26.13 26.19 26.13 26.18 4.4K
15:51 26.18 26.23 26.18 26.23 17.0K
15:52 26.23 26.25 26.23 26.24 4.6K
15:53 26.23 26.23 26.21 26.21 5.2K
15:54 26.21 26.21 26.16 26.16 7.0K
15:55 26.17 26.18 26.15 26.16 8.6K
15:56 26.16 26.18 26.16 26.17 14.9K
15:57 26.13 26.18 26.13 26.17 12.2K
15:58 26.24 26.24 26.21 26.23 16.4K
15:59 26.21 26.26 26.21 26.26 224.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available