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 26.97 27.18 26.92 27.18 5.2K
09:31 26.81 26.81 26.81 26.81 0.3K
09:32 26.81 26.87 26.81 26.87 0.5K
09:36 26.60 27.17 26.60 27.17 1.1K
09:40 26.77 26.94 26.73 26.73 2.3K
09:42 26.74 26.89 26.74 26.89 1.3K
09:43 26.73 26.73 26.73 26.73 0.3K
09:47 26.68 26.68 26.68 26.68 0.7K
09:48 26.68 26.75 26.67 26.67 2.3K
09:49 26.73 26.73 26.67 26.67 0.6K
09:50 26.67 26.67 26.66 26.66 4.1K
09:51 26.74 26.74 26.74 26.74 2.1K
09:52 26.70 26.70 26.70 26.70 1.4K
09:53 26.72 26.74 26.72 26.74 1.1K
09:54 26.80 26.80 26.80 26.80 5.8K
09:56 26.80 26.80 26.80 26.80 0.3K
09:57 26.71 26.76 26.71 26.76 5.1K
09:58 26.90 26.90 26.90 26.90 1.0K
09:59 26.80 26.80 26.80 26.80 0.1K
10:00 26.90 26.90 26.90 26.90 2.3K
10:03 26.86 26.86 26.86 26.86 1.1K
10:04 26.87 26.87 26.87 26.87 2.2K
10:06 26.84 26.84 26.84 26.84 1.3K
10:08 26.84 26.84 26.82 26.82 1.7K
10:11 26.79 26.79 26.79 26.79 0.5K
10:12 26.81 26.81 26.81 26.81 0.7K
10:14 26.81 26.81 26.81 26.81 0.4K
10:15 26.80 26.80 26.80 26.80 0.9K
10:18 26.83 26.83 26.83 26.83 1.3K
10:20 26.87 26.87 26.87 26.87 1.0K
10:21 26.87 26.88 26.87 26.88 1.1K
10:22 26.87 26.87 26.83 26.83 2.2K
10:26 26.83 26.83 26.83 26.83 0.9K
10:29 26.91 26.91 26.88 26.88 3.6K
10:34 26.73 26.73 26.73 26.73 0.7K
10:37 26.75 26.80 26.75 26.80 4.0K
10:38 26.80 26.80 26.80 26.80 2.9K
10:40 26.84 26.84 26.84 26.84 0.7K
10:42 26.86 26.86 26.86 26.86 0.8K
10:45 26.81 26.82 26.81 26.81 2.0K
10:49 26.86 26.87 26.86 26.87 1.4K
10:50 26.88 26.88 26.81 26.81 2.5K
10:53 26.83 26.83 26.83 26.83 1.2K
10:54 26.82 26.82 26.82 26.82 0.3K
10:55 26.80 26.81 26.80 26.81 11.1K
10:56 26.82 26.82 26.82 26.82 0.3K
10:57 26.82 26.82 26.82 26.82 0.6K
10:58 26.82 26.82 26.82 26.82 0.6K
10:59 26.82 26.82 26.82 26.82 1.7K
11:00 26.83 26.83 26.83 26.83 0.8K
11:02 26.85 26.90 26.85 26.90 1.5K
11:04 26.93 26.93 26.93 26.93 1.0K
11:08 26.90 26.90 26.90 26.90 0.8K
11:10 26.91 26.91 26.91 26.91 0.4K
11:11 26.89 26.89 26.89 26.89 2.2K
11:16 26.89 26.89 26.89 26.89 0.4K
11:18 26.85 26.85 26.81 26.81 4.9K
11:22 26.84 26.84 26.84 26.84 0.6K
11:23 26.81 26.81 26.81 26.81 0.1K
11:24 26.83 26.83 26.83 26.83 0.7K
11:27 26.81 26.81 26.81 26.81 0.3K
11:28 26.80 26.80 26.80 26.80 1.7K
11:30 26.84 26.84 26.84 26.84 1.2K
11:31 26.82 26.82 26.80 26.82 9.7K
11:32 26.82 26.82 26.82 26.82 0.3K
11:33 26.80 26.80 26.80 26.80 5.9K
11:34 26.80 26.85 26.80 26.85 6.2K
11:39 26.85 26.85 26.84 26.84 1.7K
11:41 26.81 26.81 26.81 26.81 0.9K
11:42 26.80 26.80 26.71 26.71 13.5K
11:44 26.75 26.75 26.75 26.75 2.1K
11:46 26.71 26.71 26.71 26.71 0.1K
11:47 26.71 26.71 26.71 26.71 0.4K
11:48 26.72 26.72 26.71 26.71 4.9K
11:49 26.76 26.76 26.76 26.76 2.9K
11:58 26.78 26.78 26.78 26.78 0.8K
11:59 26.77 26.77 26.77 26.77 0.2K
12:00 26.77 26.77 26.77 26.77 1.5K
12:03 26.72 26.75 26.72 26.75 2.9K
12:06 26.77 26.77 26.77 26.77 5.8K
12:09 26.78 26.78 26.78 26.78 1.2K
12:10 26.77 26.77 26.77 26.77 2.3K
12:11 26.81 26.81 26.81 26.81 2.0K
12:13 26.81 26.81 26.81 26.81 0.6K
12:14 26.83 26.83 26.83 26.83 0.9K
12:17 26.83 26.83 26.83 26.83 1.2K
12:22 26.81 26.84 26.81 26.84 0.5K
12:23 26.83 26.83 26.83 26.83 0.5K
12:24 26.84 26.84 26.84 26.84 1.9K
12:29 26.80 26.80 26.80 26.80 0.2K
12:30 26.81 26.81 26.80 26.80 1.8K
12:36 26.81 26.82 26.81 26.82 1.3K
12:37 26.83 26.83 26.83 26.83 2.3K
12:43 26.84 26.84 26.84 26.84 0.4K
12:44 26.84 26.84 26.84 26.84 1.7K
12:46 26.86 26.86 26.86 26.86 0.6K
12:48 26.89 26.89 26.88 26.88 4.4K
12:49 26.88 26.88 26.87 26.87 5.0K
12:50 26.88 26.88 26.88 26.88 0.3K
12:51 26.87 26.87 26.87 26.87 1.0K
12:52 26.87 26.87 26.87 26.87 1.2K
12:54 26.91 26.91 26.91 26.91 1.5K
12:56 26.92 26.92 26.92 26.92 1.2K
12:57 26.91 26.91 26.91 26.91 2.1K
13:01 26.90 26.90 26.90 26.90 1.5K
13:06 26.86 26.86 26.85 26.85 1.6K
13:08 26.86 26.86 26.86 26.86 0.8K
13:09 26.88 26.88 26.88 26.88 0.4K
13:10 26.86 26.86 26.86 26.86 0.8K
13:11 26.83 26.83 26.83 26.83 1.7K
13:16 26.83 26.85 26.83 26.83 4.6K
13:18 26.75 26.75 26.75 26.75 1.2K
13:22 26.75 26.75 26.75 26.75 0.3K
13:23 26.75 26.77 26.75 26.77 0.9K
13:24 26.75 26.75 26.75 26.75 0.7K
13:27 26.77 26.77 26.77 26.77 0.5K
13:28 26.78 26.78 26.78 26.78 1.2K
13:29 26.80 26.80 26.80 26.80 1.9K
13:30 26.79 26.79 26.79 26.79 0.4K
13:31 26.80 26.80 26.79 26.80 2.5K
13:32 26.80 26.80 26.80 26.80 2.2K
13:33 26.80 26.83 26.80 26.83 0.9K
13:34 26.82 26.82 26.82 26.82 0.3K
13:35 26.83 26.83 26.83 26.83 0.7K
13:37 26.84 26.86 26.84 26.86 1.6K
13:41 26.86 26.86 26.86 26.86 0.6K
13:42 26.89 26.89 26.89 26.89 1.2K
13:43 26.90 26.90 26.90 26.90 1.8K
13:46 26.87 26.87 26.87 26.87 0.4K
13:47 26.86 26.86 26.86 26.86 0.7K
13:51 26.87 26.91 26.87 26.91 4.7K
13:55 26.92 26.92 26.92 26.92 0.4K
13:56 26.90 26.90 26.90 26.90 1.5K
14:00 26.85 26.85 26.85 26.85 1.4K
14:02 26.82 26.82 26.81 26.81 0.4K
14:03 26.81 26.81 26.81 26.81 0.3K
14:04 26.81 26.81 26.81 26.81 0.3K
14:05 26.82 26.82 26.82 26.82 6.5K
14:07 26.82 26.82 26.82 26.82 0.3K
14:08 26.82 26.83 26.82 26.83 1.5K
14:09 26.80 26.83 26.80 26.83 0.5K
14:10 26.83 26.83 26.83 26.83 0.3K
14:11 26.81 26.81 26.81 26.81 0.4K
14:12 26.81 26.81 26.81 26.81 0.8K
14:13 26.80 26.82 26.80 26.82 8.2K
14:14 26.82 26.82 26.82 26.82 0.3K
14:16 26.81 26.82 26.81 26.82 0.8K
14:18 26.79 26.79 26.79 26.79 3.5K
14:19 26.76 26.78 26.76 26.78 0.4K
14:20 26.78 26.78 26.72 26.74 4.0K
14:22 26.72 26.74 26.72 26.74 1.1K
14:24 26.71 26.71 26.68 26.68 0.3K
14:25 26.68 26.68 26.68 26.68 0.4K
14:27 26.71 26.71 26.71 26.71 0.4K
14:28 26.68 26.68 26.68 26.68 0.5K
14:30 26.71 26.71 26.71 26.71 1.9K
14:31 26.72 26.72 26.72 26.72 2.6K
14:34 26.71 26.71 26.71 26.71 0.5K
14:35 26.71 26.71 26.71 26.71 0.4K
14:36 26.68 26.68 26.66 26.66 5.6K
14:37 26.67 26.67 26.67 26.67 0.5K
14:38 26.67 26.67 26.67 26.67 0.4K
14:40 26.65 26.65 26.65 26.65 0.7K
14:41 26.67 26.67 26.64 26.64 0.2K
14:42 26.64 26.64 26.64 26.64 0.8K
14:43 26.65 26.65 26.65 26.65 0.2K
14:44 26.67 26.67 26.67 26.67 1.3K
14:47 26.67 26.67 26.67 26.67 0.4K
14:48 26.67 26.67 26.65 26.65 1.9K
14:51 26.64 26.64 26.64 26.64 0.3K
14:52 26.65 26.65 26.65 26.65 0.6K
14:54 26.65 26.69 26.65 26.69 4.4K
14:56 26.64 26.64 26.64 26.64 0.3K
14:57 26.65 26.65 26.65 26.65 0.6K
14:58 26.60 26.60 26.60 26.60 1.0K
15:01 26.59 26.59 26.59 26.59 0.1K
15:02 26.59 26.59 26.59 26.59 0.6K
15:04 26.55 26.55 26.55 26.55 0.5K
15:05 26.62 26.62 26.61 26.61 4.6K
15:07 26.67 26.67 26.67 26.67 0.5K
15:08 26.67 26.67 26.67 26.67 0.8K
15:09 26.70 26.74 26.68 26.74 2.1K
15:11 26.74 26.74 26.74 26.74 0.3K
15:12 26.74 26.74 26.61 26.61 8.4K
15:13 26.59 26.59 26.57 26.57 1.6K
15:17 26.52 26.52 26.52 26.52 2.9K
15:18 26.52 26.52 26.52 26.52 0.9K
15:19 26.54 26.54 26.53 26.53 1.7K
15:21 26.54 26.54 26.54 26.54 0.7K
15:23 26.54 26.54 26.54 26.54 2.4K
15:24 26.53 26.53 26.53 26.53 1.3K
15:25 26.58 26.58 26.58 26.58 0.8K
15:27 26.56 26.56 26.56 26.56 0.5K
15:28 26.51 26.51 26.51 26.51 3.6K
15:29 26.51 26.51 26.51 26.51 1.0K
15:30 26.48 26.51 26.48 26.51 9.4K
15:33 26.57 26.57 26.57 26.57 0.8K
15:34 26.57 26.57 26.57 26.57 1.4K
15:35 26.56 26.56 26.56 26.56 1.1K
15:36 26.55 26.55 26.55 26.55 1.6K
15:37 26.52 26.52 26.52 26.52 0.6K
15:38 26.52 26.52 26.52 26.52 0.7K
15:39 26.51 26.51 26.51 26.51 1.6K
15:40 26.51 26.51 26.49 26.49 4.3K
15:42 26.51 26.51 26.51 26.51 0.4K
15:43 26.51 26.51 26.50 26.50 2.5K
15:44 26.51 26.51 26.51 26.51 1.9K
15:45 26.51 26.52 26.51 26.52 3.9K
15:47 26.55 26.55 26.55 26.55 1.5K
15:48 26.53 26.55 26.53 26.55 1.7K
15:49 26.53 26.54 26.53 26.54 3.2K
15:50 26.60 26.63 26.60 26.63 2.8K
15:51 26.62 26.62 26.62 26.62 1.1K
15:52 26.62 26.62 26.62 26.62 1.2K
15:53 26.59 26.59 26.55 26.55 8.1K
15:54 26.54 26.54 26.50 26.50 3.6K
15:55 26.53 26.53 26.50 26.51 6.6K
15:56 26.53 26.55 26.53 26.55 4.0K
15:57 26.55 26.58 26.55 26.58 5.0K
15:58 26.62 26.63 26.62 26.63 23.7K
15:59 26.63 26.63 26.59 26.59 128.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available