Universal Technical Institute

UTI
🏛️ usa →
32.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.87 28.03 27.87 27.93 8.3K
09:31 28.01 28.01 28.01 28.01 0.3K
09:33 27.93 27.93 27.93 27.93 0.4K
09:35 27.85 27.85 27.79 27.79 2.7K
09:38 27.77 27.83 27.77 27.83 3.4K
09:47 27.72 27.72 27.72 27.72 0.2K
09:49 27.67 27.67 27.67 27.67 0.8K
09:53 27.66 27.66 27.66 27.66 0.8K
09:54 27.65 27.65 27.65 27.65 0.2K
09:55 27.60 27.60 27.57 27.57 2.0K
09:57 27.58 27.58 27.48 27.48 1.9K
10:00 27.48 27.61 27.48 27.61 0.7K
10:01 27.58 27.58 27.58 27.58 1.1K
10:02 27.58 27.58 27.58 27.58 0.2K
10:03 27.51 27.53 27.40 27.53 5.6K
10:05 27.50 27.50 27.50 27.50 2.7K
10:06 27.49 27.51 27.49 27.51 1.8K
10:07 27.50 27.50 27.50 27.50 0.6K
10:08 27.47 27.47 27.47 27.47 0.7K
10:09 27.41 27.41 27.38 27.41 1.1K
10:10 27.44 27.44 27.41 27.41 2.3K
10:13 27.38 27.38 27.38 27.38 1.5K
10:16 27.39 27.40 27.39 27.40 2.2K
10:17 27.41 27.41 27.40 27.40 2.7K
10:19 27.38 27.38 27.38 27.38 0.3K
10:20 27.39 27.39 27.39 27.39 0.2K
10:23 27.35 27.35 27.35 27.35 0.7K
10:26 27.35 27.35 27.35 27.35 0.2K
10:27 27.35 27.35 27.35 27.35 0.6K
10:28 27.38 27.38 27.38 27.38 1.0K
10:31 27.32 27.32 27.32 27.32 0.8K
10:33 27.25 27.25 27.22 27.22 1.4K
10:34 27.29 27.29 27.29 27.29 1.6K
10:35 27.28 27.28 27.28 27.28 0.2K
10:36 27.25 27.26 27.25 27.26 0.2K
10:37 27.23 27.23 27.23 27.23 1.3K
10:39 27.20 27.20 27.20 27.20 0.3K
10:40 27.20 27.20 27.20 27.20 0.7K
10:42 27.15 27.15 27.15 27.15 0.7K
10:43 27.10 27.10 27.10 27.10 0.5K
10:44 27.19 27.19 27.19 27.19 4.4K
10:45 27.22 27.22 27.22 27.22 0.3K
10:46 27.25 27.25 27.25 27.25 0.4K
10:47 27.23 27.23 27.23 27.23 0.1K
10:48 27.23 27.25 27.23 27.25 1.5K
10:50 27.24 27.24 27.23 27.23 4.1K
10:51 27.28 27.28 27.28 27.28 0.4K
10:52 27.24 27.24 27.24 27.24 0.1K
10:53 27.24 27.27 27.18 27.18 3.7K
10:56 27.15 27.15 27.15 27.15 0.7K
10:57 27.13 27.13 27.13 27.13 0.5K
10:58 27.13 27.13 27.13 27.13 0.3K
10:59 27.12 27.12 27.12 27.12 0.2K
11:00 27.14 27.14 27.14 27.14 0.2K
11:01 27.14 27.15 27.14 27.15 1.4K
11:02 27.12 27.12 27.12 27.12 0.9K
11:05 27.05 27.05 27.05 27.05 1.3K
11:08 27.10 27.10 27.10 27.10 1.6K
11:11 26.93 27.02 26.93 27.01 5.0K
11:13 27.07 27.07 27.04 27.05 18.2K
11:14 27.02 27.02 27.02 27.02 0.3K
11:16 27.05 27.10 27.05 27.10 1.7K
11:19 27.09 27.09 27.09 27.09 0.7K
11:20 27.10 27.10 27.10 27.10 0.4K
11:22 27.08 27.08 27.08 27.08 0.9K
11:23 27.06 27.06 27.06 27.06 2.1K
11:28 27.05 27.05 27.05 27.05 0.8K
11:30 27.01 27.03 27.01 27.03 2.8K
11:31 27.05 27.05 27.05 27.05 0.1K
11:32 27.00 27.00 27.00 27.00 4.2K
11:33 27.02 27.02 27.02 27.02 0.2K
11:34 27.02 27.13 27.02 27.13 8.6K
11:35 27.13 27.13 27.13 27.13 0.8K
11:36 27.15 27.15 27.15 27.15 0.4K
11:37 27.14 27.14 27.14 27.14 0.6K
11:39 27.14 27.16 27.14 27.16 5.9K
11:40 27.22 27.22 27.22 27.22 0.2K
11:41 27.22 27.22 27.22 27.22 0.4K
11:42 27.22 27.22 27.22 27.22 1.1K
11:46 27.22 27.22 27.22 27.22 0.1K
11:47 27.22 27.22 27.22 27.22 0.4K
11:48 27.23 27.23 27.23 27.23 0.5K
11:50 27.23 27.23 27.23 27.23 0.2K
11:51 27.25 27.25 27.25 27.25 0.2K
11:52 27.22 27.22 27.21 27.21 0.6K
11:53 27.20 27.20 27.20 27.20 0.7K
11:54 27.19 27.19 27.19 27.19 1.1K
11:58 27.19 27.19 27.19 27.19 0.5K
12:00 27.19 27.19 27.19 27.19 0.4K
12:01 27.16 27.16 27.16 27.16 0.7K
12:02 27.15 27.15 27.15 27.15 0.8K
12:04 27.10 27.12 27.10 27.12 0.7K
12:05 27.13 27.13 27.12 27.12 0.3K
12:06 27.14 27.16 27.14 27.16 5.2K
12:10 27.14 27.16 27.14 27.16 0.5K
12:11 27.16 27.16 27.16 27.16 0.2K
12:12 27.14 27.14 27.14 27.14 1.3K
12:13 27.10 27.10 27.10 27.10 1.2K
12:15 27.10 27.10 27.10 27.10 0.3K
12:16 27.10 27.10 27.10 27.10 0.4K
12:17 27.13 27.13 27.13 27.13 2.1K
12:20 27.12 27.12 27.12 27.12 1.7K
12:24 27.08 27.08 27.08 27.08 0.5K
12:26 27.06 27.06 27.06 27.06 0.5K
12:28 27.05 27.05 27.05 27.05 0.3K
12:29 27.09 27.09 27.09 27.09 0.8K
12:30 27.08 27.10 27.08 27.10 1.1K
12:31 27.10 27.10 27.10 27.10 0.3K
12:34 27.11 27.11 27.11 27.11 0.3K
12:35 27.11 27.13 27.11 27.13 1.1K
12:36 27.13 27.13 27.13 27.13 0.7K
12:37 27.11 27.11 27.11 27.11 1.0K
12:38 27.11 27.11 27.11 27.11 1.4K
12:43 27.13 27.13 27.13 27.13 1.0K
12:45 27.11 27.11 27.11 27.11 1.9K
12:50 27.10 27.10 27.10 27.10 0.3K
12:51 27.10 27.11 27.10 27.11 1.2K
12:52 27.11 27.11 27.11 27.11 0.9K
12:53 27.10 27.10 27.10 27.10 0.4K
12:54 27.13 27.13 27.13 27.13 1.5K
12:57 27.11 27.11 27.11 27.11 0.8K
12:59 27.11 27.11 27.11 27.11 0.4K
13:00 27.04 27.04 27.04 27.04 25.2K
13:01 27.01 27.01 27.01 27.01 1.0K
13:03 26.97 26.97 26.97 26.97 0.2K
13:04 26.98 26.98 26.98 26.98 5.5K
13:07 26.97 26.97 26.97 26.97 0.2K
13:08 26.98 26.99 26.98 26.99 1.3K
13:09 27.00 27.00 27.00 27.00 0.3K
13:10 27.01 27.01 27.01 27.01 1.7K
13:13 27.01 27.01 27.01 27.01 0.9K
13:14 27.01 27.01 26.99 26.99 3.1K
13:16 26.99 26.99 26.99 26.99 2.2K
13:18 27.02 27.02 27.02 27.02 0.6K
13:21 27.06 27.06 27.03 27.03 1.0K
13:27 27.03 27.03 27.03 27.03 0.7K
13:28 27.03 27.03 27.03 27.03 0.2K
13:29 27.03 27.03 27.03 27.03 2.9K
13:31 27.00 27.00 27.00 27.00 1.4K
13:33 27.03 27.03 27.03 27.03 0.3K
13:34 27.04 27.04 27.02 27.02 2.2K
13:35 27.02 27.02 27.02 27.02 2.1K
13:41 27.06 27.08 27.06 27.08 3.1K
13:42 27.05 27.05 27.05 27.05 1.3K
13:44 27.05 27.05 27.05 27.05 0.5K
13:46 27.08 27.08 27.08 27.08 1.2K
13:47 27.09 27.09 27.09 27.09 0.9K
13:50 27.06 27.06 27.06 27.06 0.6K
13:51 27.07 27.07 27.05 27.05 0.5K
13:52 27.07 27.07 27.07 27.07 0.5K
13:54 27.07 27.07 27.07 27.07 0.5K
13:56 27.08 27.15 27.08 27.15 1.8K
13:57 27.17 27.17 27.17 27.17 0.7K
13:58 27.20 27.20 27.20 27.20 0.7K
13:59 27.18 27.18 27.18 27.18 0.3K
14:00 27.16 27.16 27.16 27.16 0.5K
14:01 27.17 27.17 27.17 27.17 0.4K
14:03 27.18 27.18 27.18 27.18 0.3K
14:04 27.18 27.18 27.18 27.18 0.8K
14:07 27.19 27.19 27.19 27.19 0.4K
14:08 27.18 27.18 27.15 27.15 1.2K
14:09 27.14 27.14 27.14 27.14 0.9K
14:10 27.14 27.14 27.13 27.13 1.3K
14:14 27.12 27.12 27.12 27.12 0.9K
14:16 27.12 27.12 27.12 27.12 1.1K
14:18 27.10 27.10 27.10 27.10 0.8K
14:21 27.10 27.10 27.10 27.10 1.0K
14:22 27.09 27.12 27.09 27.12 2.1K
14:23 27.10 27.10 27.10 27.10 1.3K
14:26 27.00 27.00 27.00 27.00 0.6K
14:29 27.03 27.03 27.03 27.03 1.6K
14:30 27.01 27.01 27.01 27.01 0.4K
14:32 26.99 26.99 26.99 26.99 1.2K
14:33 27.00 27.00 27.00 27.00 1.5K
14:34 27.03 27.03 27.03 27.03 0.6K
14:36 27.01 27.01 27.01 27.01 1.5K
14:39 27.02 27.09 27.02 27.09 7.3K
14:40 27.11 27.11 27.11 27.11 1.7K
14:43 27.10 27.10 27.10 27.10 0.3K
14:44 27.09 27.09 27.09 27.09 1.5K
14:46 27.11 27.11 27.11 27.11 0.3K
14:47 27.10 27.10 27.09 27.10 2.2K
14:48 27.09 27.09 27.09 27.09 1.9K
14:49 27.08 27.10 27.08 27.10 0.7K
14:52 27.08 27.08 27.08 27.08 1.9K
14:56 27.07 27.07 27.07 27.07 1.0K
14:58 27.07 27.07 27.07 27.07 0.2K
14:59 27.07 27.07 27.06 27.06 2.1K
15:00 27.05 27.10 27.05 27.10 2.7K
15:01 27.10 27.10 27.02 27.02 1.7K
15:02 27.05 27.05 27.05 27.05 1.1K
15:04 26.97 26.97 26.97 26.97 0.5K
15:05 26.98 26.98 26.98 26.98 2.1K
15:08 27.02 27.02 27.02 27.02 0.7K
15:09 27.01 27.02 26.99 26.99 1.9K
15:11 27.01 27.01 26.99 26.99 0.4K
15:12 27.01 27.01 27.01 27.01 1.0K
15:14 27.01 27.03 27.01 27.03 5.4K
15:15 27.06 27.06 27.05 27.06 3.8K
15:16 27.06 27.07 27.06 27.07 0.6K
15:17 27.08 27.08 27.08 27.08 1.0K
15:18 27.09 27.09 27.09 27.09 2.1K
15:19 27.12 27.17 27.12 27.17 2.5K
15:21 27.18 27.18 27.14 27.14 3.9K
15:23 27.15 27.15 27.15 27.15 1.2K
15:26 27.13 27.13 27.13 27.13 2.0K
15:27 27.13 27.13 27.12 27.12 3.5K
15:28 27.12 27.12 27.12 27.12 0.5K
15:29 27.12 27.12 27.12 27.12 0.9K
15:30 27.12 27.12 27.12 27.12 0.1K
15:31 27.11 27.12 27.11 27.12 1.1K
15:32 27.09 27.09 27.09 27.09 2.5K
15:33 27.08 27.09 27.08 27.09 3.0K
15:35 27.08 27.08 27.08 27.08 0.5K
15:36 27.09 27.09 27.07 27.07 5.0K
15:38 27.07 27.07 27.07 27.07 0.4K
15:39 27.07 27.07 27.05 27.05 1.8K
15:40 27.03 27.03 27.03 27.03 0.5K
15:41 27.05 27.05 27.05 27.05 0.7K
15:42 27.03 27.03 27.01 27.03 1.9K
15:43 27.03 27.04 27.03 27.04 2.1K
15:44 27.04 27.07 27.04 27.07 4.0K
15:45 27.11 27.11 27.11 27.11 1.1K
15:46 27.12 27.12 27.12 27.12 0.8K
15:47 27.11 27.14 27.11 27.14 7.0K
15:48 27.14 27.14 27.14 27.14 0.4K
15:49 27.14 27.14 27.14 27.14 1.6K
15:50 27.15 27.16 27.15 27.16 3.7K
15:52 27.17 27.18 27.17 27.18 2.6K
15:53 27.19 27.19 27.18 27.18 1.8K
15:54 27.17 27.17 27.15 27.15 4.9K
15:55 27.16 27.18 27.15 27.15 6.9K
15:56 27.14 27.15 27.14 27.15 14.4K
15:57 27.14 27.14 27.09 27.10 13.7K
15:58 27.11 27.11 27.10 27.10 9.5K
15:59 27.11 27.15 27.10 27.15 109.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available