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 27.29 27.35 27.29 27.35 8.6K
09:32 26.97 26.97 26.97 26.97 1.1K
09:33 27.02 27.02 27.02 27.02 1.0K
09:34 27.05 27.05 27.05 27.05 0.4K
09:35 27.04 27.04 27.04 27.04 0.3K
09:37 27.01 27.01 27.01 27.01 0.5K
09:38 27.01 27.01 27.01 27.01 0.3K
09:39 27.02 27.02 27.02 27.02 1.0K
09:40 26.99 26.99 26.99 26.99 0.2K
09:43 26.98 26.98 26.98 26.98 9.1K
09:45 27.06 27.06 27.06 27.06 1.9K
09:48 27.02 27.02 26.99 26.99 0.6K
09:49 26.89 26.89 26.82 26.83 22.0K
09:51 26.87 26.87 26.87 26.87 1.3K
09:54 26.89 26.89 26.89 26.89 0.4K
09:56 26.88 26.88 26.88 26.88 0.2K
09:58 26.90 26.96 26.90 26.96 1.3K
09:59 26.90 26.90 26.90 26.90 0.9K
10:00 26.89 26.89 26.89 26.89 0.9K
10:01 26.93 26.95 26.93 26.95 2.5K
10:02 27.00 27.07 27.00 27.05 5.9K
10:03 27.16 27.19 27.16 27.19 1.7K
10:04 27.18 27.18 27.18 27.18 1.1K
10:05 27.17 27.17 27.17 27.17 0.6K
10:06 27.19 27.24 27.19 27.24 1.2K
10:07 27.27 27.27 27.27 27.27 2.0K
10:09 27.30 27.30 27.30 27.30 0.6K
10:10 27.31 27.31 27.26 27.28 3.9K
10:12 27.25 27.25 27.23 27.23 0.9K
10:13 27.23 27.23 27.23 27.23 1.8K
10:17 27.20 27.29 27.19 27.29 10.2K
10:19 27.28 27.28 27.26 27.26 6.1K
10:20 27.29 27.29 27.29 27.29 0.4K
10:22 27.26 27.26 27.26 27.26 5.9K
10:23 27.20 27.20 27.10 27.10 4.2K
10:24 27.03 27.05 26.97 26.97 1.1K
10:25 27.03 27.03 27.03 27.03 0.3K
10:26 27.03 27.03 26.97 27.03 1.1K
10:27 27.03 27.03 26.97 27.03 2.1K
10:28 27.13 27.13 27.13 27.13 3.3K
10:30 27.12 27.13 27.12 27.13 3.5K
10:32 27.17 27.17 27.17 27.17 0.9K
10:33 27.22 27.22 27.22 27.22 3.0K
10:35 27.18 27.18 27.18 27.18 1.3K
10:39 27.24 27.24 27.24 27.24 1.7K
10:40 27.22 27.22 27.18 27.18 2.5K
10:41 27.19 27.19 27.19 27.19 0.8K
10:42 27.20 27.20 27.20 27.20 1.1K
10:43 27.21 27.25 27.21 27.25 1.2K
10:44 27.26 27.26 27.26 27.26 0.2K
10:45 27.26 27.26 27.26 27.26 0.8K
10:47 27.28 27.28 27.28 27.28 1.9K
10:52 27.28 27.28 27.28 27.28 2.1K
10:57 27.26 27.26 27.26 27.26 1.1K
10:58 27.26 27.28 27.26 27.28 4.3K
11:01 27.28 27.28 27.28 27.28 1.8K
11:02 27.21 27.21 27.21 27.21 2.3K
11:04 27.22 27.23 27.22 27.23 3.1K
11:05 27.28 27.28 27.26 27.26 0.6K
11:06 27.25 27.26 27.21 27.26 3.2K
11:08 27.26 27.26 27.26 27.26 5.1K
11:09 27.40 27.40 27.37 27.37 3.7K
11:12 27.32 27.32 27.32 27.32 1.2K
11:14 27.30 27.30 27.30 27.30 1.7K
11:16 27.32 27.32 27.32 27.32 3.8K
11:17 27.29 27.29 27.29 27.29 1.6K
11:19 27.22 27.22 27.22 27.22 2.8K
11:22 27.20 27.20 27.20 27.20 2.6K
11:24 27.21 27.21 27.21 27.21 1.2K
11:26 27.23 27.23 27.23 27.23 0.2K
11:27 27.21 27.21 27.21 27.21 1.8K
11:30 27.20 27.22 27.20 27.22 3.2K
11:35 27.18 27.18 27.13 27.13 9.0K
11:36 27.13 27.13 27.13 27.13 0.5K
11:37 27.15 27.19 27.15 27.19 3.6K
11:38 27.15 27.15 27.15 27.15 2.3K
11:40 27.16 27.16 27.16 27.16 0.2K
11:41 27.13 27.13 27.13 27.13 0.4K
11:42 27.15 27.15 27.15 27.15 0.4K
11:43 27.14 27.14 27.14 27.14 0.7K
11:44 27.17 27.17 27.17 27.17 0.7K
11:47 27.15 27.17 27.15 27.17 0.9K
11:48 27.21 27.21 27.21 27.21 1.4K
11:49 27.19 27.19 27.17 27.17 1.3K
11:50 27.17 27.17 27.17 27.17 0.7K
11:51 27.15 27.15 27.15 27.15 0.2K
11:52 27.16 27.16 27.14 27.16 0.9K
11:53 27.17 27.17 27.17 27.17 3.2K
11:54 27.17 27.17 27.17 27.17 0.7K
11:55 27.17 27.17 27.17 27.17 0.2K
11:56 27.17 27.17 27.17 27.17 1.5K
11:59 27.23 27.26 27.23 27.26 0.8K
12:00 27.25 27.25 27.22 27.22 2.1K
12:01 27.20 27.20 27.20 27.20 1.1K
12:03 27.18 27.18 27.18 27.18 0.7K
12:06 27.16 27.16 27.15 27.15 0.4K
12:07 27.15 27.15 27.15 27.15 0.3K
12:08 27.18 27.20 27.18 27.20 1.4K
12:09 27.20 27.25 27.20 27.25 2.4K
12:10 27.25 27.25 27.25 27.25 0.6K
12:14 27.21 27.21 27.21 27.21 0.9K
12:15 27.20 27.24 27.20 27.24 4.6K
12:16 27.26 27.26 27.26 27.26 0.4K
12:17 27.14 27.16 27.14 27.16 1.5K
12:19 27.16 27.16 27.16 27.16 0.7K
12:20 27.14 27.14 27.14 27.14 0.6K
12:21 27.15 27.19 27.15 27.19 4.3K
12:22 27.20 27.22 27.20 27.22 1.3K
12:23 27.20 27.22 27.20 27.20 2.5K
12:25 27.22 27.22 27.22 27.22 0.2K
12:27 27.20 27.20 27.20 27.20 2.5K
12:28 27.18 27.18 27.18 27.18 0.9K
12:30 27.16 27.16 27.16 27.16 0.5K
12:31 27.15 27.15 27.15 27.15 0.4K
12:32 27.17 27.18 27.17 27.18 1.8K
12:33 27.18 27.18 27.17 27.17 1.7K
12:34 27.17 27.17 27.17 27.17 0.1K
12:35 27.17 27.17 27.16 27.16 1.2K
12:36 27.17 27.17 27.16 27.16 1.5K
12:37 27.13 27.13 27.12 27.12 4.1K
12:38 27.14 27.14 27.14 27.14 0.7K
12:39 27.11 27.11 27.11 27.11 0.2K
12:40 27.09 27.09 27.08 27.08 1.3K
12:41 27.05 27.05 27.05 27.05 0.5K
12:42 27.04 27.04 27.04 27.04 0.5K
12:43 27.05 27.05 27.02 27.02 1.2K
12:44 27.05 27.05 27.05 27.05 2.7K
12:47 27.02 27.02 26.97 26.97 2.4K
12:50 26.96 26.96 26.96 26.96 1.4K
12:55 26.94 26.94 26.90 26.90 2.2K
12:56 26.91 26.91 26.91 26.91 0.5K
12:57 26.88 26.88 26.88 26.88 1.0K
12:58 26.90 26.90 26.89 26.89 2.0K
12:59 26.87 26.92 26.87 26.92 1.2K
13:03 26.88 26.88 26.85 26.85 4.0K
13:04 26.84 26.84 26.82 26.82 2.3K
13:06 26.84 26.91 26.84 26.89 3.1K
13:08 26.92 26.95 26.92 26.95 2.8K
13:09 26.92 26.92 26.92 26.92 1.9K
13:10 26.93 26.93 26.92 26.92 1.2K
13:11 26.99 27.09 26.99 27.09 7.4K
13:12 27.09 27.09 27.09 27.09 5.2K
13:13 27.05 27.05 27.04 27.04 0.6K
13:14 27.05 27.05 26.98 26.99 2.1K
13:15 26.99 26.99 26.96 26.97 1.3K
13:16 26.93 26.93 26.92 26.92 10.7K
13:17 26.92 26.92 26.90 26.90 1.7K
13:18 26.90 26.90 26.89 26.89 0.7K
13:19 26.87 26.87 26.87 26.87 0.3K
13:20 26.87 26.87 26.87 26.87 1.0K
13:21 26.91 26.91 26.91 26.91 3.6K
13:22 26.94 26.94 26.94 26.94 0.3K
13:23 26.99 26.99 26.99 26.99 1.4K
13:24 27.00 27.00 26.99 26.99 2.2K
13:26 27.00 27.00 27.00 27.00 0.2K
13:27 27.03 27.05 27.03 27.05 1.4K
13:28 27.05 27.05 27.01 27.01 1.0K
13:29 27.03 27.03 27.03 27.03 2.3K
13:31 27.06 27.07 27.06 27.07 1.4K
13:32 27.15 27.15 27.15 27.15 0.5K
13:33 27.16 27.18 27.16 27.18 2.3K
13:34 27.22 27.23 27.22 27.23 0.7K
13:35 27.25 27.25 27.25 27.25 2.3K
13:36 27.25 27.25 27.25 27.25 0.2K
13:37 27.25 27.25 27.22 27.22 8.1K
13:39 27.28 27.28 27.22 27.25 11.6K
13:40 27.22 27.22 27.22 27.22 0.4K
13:41 27.20 27.20 27.20 27.20 1.3K
13:42 27.18 27.18 27.15 27.15 0.5K
13:43 27.15 27.15 27.15 27.15 0.4K
13:44 27.15 27.15 27.15 27.15 0.5K
13:45 27.14 27.14 27.11 27.11 1.1K
13:46 27.11 27.11 27.11 27.11 0.2K
13:47 27.11 27.11 27.10 27.10 1.4K
13:48 27.10 27.10 27.09 27.09 1.3K
13:50 27.03 27.03 27.02 27.02 0.8K
13:51 27.02 27.02 27.02 27.02 0.5K
13:52 27.02 27.05 27.02 27.05 1.2K
13:53 27.05 27.05 27.05 27.05 0.9K
13:54 27.03 27.04 27.03 27.04 0.7K
13:55 27.04 27.06 27.04 27.06 1.6K
13:56 27.05 27.06 27.05 27.06 0.3K
13:57 27.06 27.06 27.06 27.06 0.4K
13:58 27.07 27.09 27.07 27.09 1.8K
13:59 27.09 27.09 27.09 27.09 0.6K
14:00 27.07 27.07 27.07 27.07 0.6K
14:01 27.08 27.08 27.08 27.08 0.2K
14:02 27.08 27.08 27.08 27.08 0.5K
14:03 27.08 27.08 27.01 27.04 10.1K
14:04 27.05 27.05 27.05 27.05 0.7K
14:05 27.05 27.11 27.05 27.11 2.3K
14:06 27.08 27.10 27.08 27.10 0.7K
14:07 27.11 27.11 27.11 27.11 0.6K
14:08 27.10 27.10 27.10 27.10 0.4K
14:09 27.07 27.07 27.07 27.07 2.3K
14:10 27.02 27.02 27.02 27.02 1.1K
14:11 27.05 27.05 27.05 27.05 0.1K
14:12 27.05 27.05 27.05 27.05 0.4K
14:13 27.05 27.05 27.04 27.04 0.4K
14:14 27.01 27.01 27.01 27.01 2.1K
14:15 26.95 26.95 26.95 26.95 0.8K
14:16 26.95 26.95 26.95 26.95 0.3K
14:17 26.98 26.99 26.98 26.99 1.2K
14:18 26.98 26.98 26.96 26.96 0.5K
14:19 26.95 26.95 26.95 26.95 0.4K
14:20 26.95 26.95 26.95 26.95 0.5K
14:22 26.95 26.95 26.95 26.95 0.6K
14:23 26.94 26.94 26.94 26.94 1.2K
14:24 27.00 27.00 27.00 27.00 5.4K
14:25 27.03 27.13 27.03 27.13 3.8K
14:26 27.07 27.09 27.06 27.09 1.6K
14:27 27.08 27.09 27.08 27.09 0.4K
14:29 27.08 27.10 27.08 27.08 6.8K
14:30 27.03 27.03 27.03 27.03 2.1K
14:31 27.03 27.07 27.03 27.06 2.2K
14:32 27.09 27.09 27.09 27.09 0.4K
14:33 27.08 27.10 27.07 27.10 1.6K
14:34 27.08 27.08 27.08 27.08 1.2K
14:35 27.09 27.11 27.09 27.11 1.9K
14:36 27.11 27.11 27.11 27.11 0.1K
14:37 27.11 27.11 27.11 27.11 1.3K
14:38 27.07 27.07 27.01 27.01 2.4K
14:39 27.01 27.01 27.01 27.01 1.0K
14:40 27.01 27.01 27.01 27.01 2.8K
14:43 27.02 27.02 27.02 27.02 1.4K
14:44 26.98 26.98 26.98 26.98 3.6K
14:48 26.97 26.97 26.97 26.97 0.7K
14:50 26.97 26.98 26.96 26.97 2.9K
14:51 26.98 26.98 26.98 26.98 0.6K
14:52 26.98 26.98 26.98 26.98 0.7K
14:53 26.98 26.98 26.98 26.98 1.5K
14:54 27.02 27.06 27.02 27.06 3.4K
14:56 27.04 27.04 27.02 27.02 4.1K
14:57 27.00 27.02 27.00 27.02 1.1K
14:58 27.02 27.02 27.02 27.02 1.9K
15:00 27.00 27.05 27.00 27.05 6.3K
15:02 27.14 27.14 27.14 27.14 1.0K
15:03 27.10 27.10 27.10 27.10 1.2K
15:04 27.11 27.11 27.09 27.09 1.4K
15:05 27.09 27.09 27.08 27.08 1.2K
15:06 27.09 27.09 27.08 27.08 3.6K
15:08 27.08 27.10 27.08 27.08 5.2K
15:09 27.06 27.06 27.05 27.05 1.1K
15:10 27.08 27.08 27.08 27.08 2.1K
15:11 27.10 27.10 27.10 27.10 0.8K
15:12 27.11 27.12 27.11 27.12 3.5K
15:13 27.12 27.13 27.12 27.12 1.4K
15:14 27.12 27.12 27.10 27.10 1.4K
15:15 27.08 27.08 27.08 27.08 1.8K
15:16 27.09 27.09 27.09 27.09 0.9K
15:17 27.09 27.09 27.06 27.06 1.9K
15:18 27.04 27.06 27.04 27.05 0.6K
15:19 27.07 27.07 27.05 27.05 1.9K
15:20 27.03 27.03 27.01 27.01 1.5K
15:21 27.02 27.02 27.01 27.01 0.4K
15:22 27.02 27.03 27.02 27.03 1.0K
15:23 27.02 27.07 27.02 27.07 3.3K
15:24 27.09 27.09 27.09 27.09 1.9K
15:26 27.08 27.08 27.05 27.08 3.8K
15:27 27.07 27.10 27.07 27.10 10.8K
15:28 27.07 27.07 27.06 27.06 2.4K
15:29 27.06 27.06 27.06 27.06 0.9K
15:30 27.08 27.08 27.02 27.02 5.1K
15:31 27.00 27.00 27.00 27.00 0.5K
15:32 27.00 27.00 27.00 27.00 0.4K
15:33 27.00 27.07 27.00 27.07 6.8K
15:34 27.07 27.11 27.07 27.08 3.3K
15:35 27.08 27.09 27.07 27.07 1.6K
15:36 27.06 27.09 27.06 27.09 2.9K
15:37 27.10 27.10 27.06 27.06 3.2K
15:38 27.06 27.06 27.05 27.05 1.9K
15:39 27.05 27.05 27.03 27.04 1.4K
15:40 27.02 27.04 27.02 27.04 2.4K
15:41 27.06 27.06 27.06 27.06 1.7K
15:42 27.07 27.07 27.02 27.02 3.8K
15:43 27.03 27.04 27.03 27.04 3.4K
15:44 27.04 27.07 27.04 27.07 3.2K
15:45 27.07 27.08 27.07 27.08 4.5K
15:46 27.08 27.13 27.08 27.13 6.6K
15:47 27.14 27.18 27.14 27.17 4.1K
15:48 27.17 27.20 27.15 27.20 3.0K
15:49 27.20 27.21 27.18 27.21 11.2K
15:50 27.23 27.23 27.20 27.21 7.5K
15:51 27.24 27.25 27.23 27.23 3.6K
15:52 27.24 27.26 27.23 27.26 13.6K
15:53 27.28 27.28 27.26 27.26 6.0K
15:54 27.26 27.28 27.25 27.28 5.0K
15:55 27.28 27.31 27.21 27.23 16.8K
15:56 27.28 27.29 27.27 27.27 13.6K
15:57 27.26 27.29 27.25 27.29 11.0K
15:58 27.29 27.30 27.26 27.26 13.0K
15:59 27.26 27.30 27.23 27.28 155.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available