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 30.47 30.47 30.17 30.44 51.3K
09:31 30.37 30.37 30.30 30.32 4.1K
09:32 30.21 30.21 30.12 30.14 4.9K
09:33 29.96 30.12 29.92 30.12 9.4K
09:35 30.15 30.27 30.02 30.02 5.1K
09:36 30.02 30.15 30.02 30.03 1.2K
09:37 30.02 30.21 30.02 30.04 3.8K
09:38 30.09 30.24 30.09 30.23 5.1K
09:39 30.31 30.31 30.19 30.27 0.9K
09:40 30.13 30.41 30.13 30.13 0.9K
09:41 30.22 30.22 30.22 30.22 0.1K
09:42 30.22 30.27 30.22 30.22 1.7K
09:43 30.22 30.22 30.22 30.22 1.1K
09:44 30.20 30.23 30.14 30.23 2.7K
09:45 30.26 30.27 30.26 30.27 0.9K
09:46 30.29 30.29 30.29 30.29 0.5K
09:47 30.24 30.33 30.24 30.33 8.9K
09:48 30.22 30.22 30.18 30.18 1.0K
09:49 30.14 30.42 30.14 30.42 1.8K
09:50 30.33 30.33 30.33 30.33 0.3K
09:51 30.26 30.32 30.26 30.26 1.7K
09:52 30.23 30.30 30.19 30.29 4.4K
09:53 30.24 30.48 30.19 30.48 4.2K
09:54 30.35 30.48 30.35 30.48 1.6K
09:55 30.32 30.32 30.32 30.32 1.0K
09:56 30.32 30.42 30.32 30.33 1.0K
09:57 30.40 30.40 30.32 30.32 2.1K
09:58 30.40 30.40 30.32 30.32 0.5K
09:59 30.32 30.63 30.32 30.59 5.3K
10:00 30.61 30.67 30.46 30.52 7.3K
10:01 30.46 30.56 30.46 30.56 7.5K
10:02 30.50 30.55 30.47 30.55 5.4K
10:03 30.63 30.65 30.63 30.65 2.1K
10:04 30.63 30.72 30.60 30.72 2.4K
10:05 30.77 30.77 30.77 30.77 1.6K
10:06 30.65 30.67 30.65 30.67 7.2K
10:07 30.64 30.64 30.62 30.62 1.5K
10:08 30.65 30.65 30.65 30.65 0.1K
10:09 30.62 30.64 30.62 30.64 2.8K
10:10 30.63 30.80 30.63 30.80 7.7K
10:11 30.80 30.80 30.69 30.74 1.7K
10:12 30.75 30.75 30.69 30.75 12.0K
10:13 30.76 30.76 30.76 30.76 0.5K
10:14 30.73 30.73 30.59 30.59 5.4K
10:15 30.59 30.64 30.59 30.59 1.6K
10:16 30.52 30.65 30.49 30.65 10.2K
10:17 30.57 30.57 30.57 30.57 2.9K
10:18 30.58 30.59 30.58 30.59 4.5K
10:19 30.59 30.64 30.57 30.63 8.4K
10:20 30.66 30.66 30.63 30.65 1.9K
10:21 30.64 30.66 30.63 30.66 1.2K
10:22 30.63 30.70 30.63 30.70 5.2K
10:23 30.70 30.74 30.65 30.74 1.1K
10:24 30.71 30.71 30.68 30.70 3.8K
10:25 30.70 30.70 30.70 30.70 2.3K
10:26 30.74 30.75 30.72 30.75 2.8K
10:27 30.72 30.77 30.68 30.74 23.2K
10:28 30.75 30.75 30.75 30.75 1.3K
10:29 30.94 30.94 30.87 30.87 7.6K
10:30 30.89 30.89 30.80 30.81 6.0K
10:31 30.80 30.82 30.77 30.77 3.7K
10:32 30.68 30.68 30.68 30.68 1.9K
10:34 30.68 30.68 30.63 30.63 1.7K
10:35 30.66 30.66 30.66 30.66 2.5K
10:36 30.68 30.68 30.68 30.68 1.2K
10:37 30.67 30.73 30.65 30.73 5.8K
10:38 30.79 30.87 30.79 30.87 2.9K
10:39 30.86 30.88 30.81 30.81 1.5K
10:40 30.82 30.87 30.82 30.87 7.3K
10:41 30.81 30.81 30.75 30.75 3.4K
10:42 30.77 30.77 30.67 30.67 1.6K
10:43 30.67 30.70 30.66 30.67 2.9K
10:44 30.68 30.68 30.68 30.68 1.0K
10:45 30.71 30.79 30.71 30.77 4.7K
10:46 30.79 30.80 30.76 30.76 1.9K
10:47 30.78 30.78 30.76 30.76 3.9K
10:48 30.73 30.73 30.72 30.72 2.0K
10:49 30.64 30.64 30.64 30.64 1.2K
10:50 30.62 30.65 30.62 30.65 2.1K
10:51 30.71 30.79 30.71 30.79 2.3K
10:52 30.77 30.77 30.77 30.77 0.8K
10:53 30.74 30.75 30.74 30.75 1.5K
10:54 30.75 30.75 30.73 30.73 1.0K
10:55 30.75 30.88 30.75 30.88 3.6K
10:56 30.88 30.93 30.88 30.93 4.6K
10:57 31.03 31.10 30.97 30.97 25.1K
10:58 30.98 31.01 30.94 31.01 7.6K
10:59 30.95 30.95 30.95 30.95 3.6K
11:00 30.97 30.97 30.92 30.92 13.9K
11:01 30.96 30.96 30.96 30.96 2.0K
11:02 31.01 31.03 30.97 30.97 1.1K
11:03 31.03 31.03 30.97 31.01 3.5K
11:04 30.98 30.98 30.95 30.95 1.7K
11:05 30.97 30.98 30.96 30.96 1.1K
11:06 30.93 30.98 30.93 30.96 17.2K
11:07 31.01 31.08 31.01 31.07 16.8K
11:08 31.05 31.05 31.00 31.00 6.3K
11:09 30.95 30.95 30.95 30.95 0.3K
11:10 30.99 30.99 30.99 30.99 0.7K
11:11 31.02 31.03 31.02 31.03 1.9K
11:12 31.06 31.06 31.05 31.05 2.8K
11:13 31.04 31.04 30.97 31.01 1.7K
11:14 31.01 31.01 30.99 30.99 1.4K
11:15 30.99 31.00 30.99 31.00 0.6K
11:16 30.96 31.00 30.96 30.96 6.2K
11:17 30.96 30.98 30.96 30.98 0.4K
11:18 30.98 31.02 30.98 31.02 5.1K
11:19 30.99 31.01 30.99 31.01 3.1K
11:20 31.01 31.03 31.00 31.01 6.6K
11:21 30.98 31.01 30.98 31.01 0.8K
11:22 31.01 31.01 30.98 31.01 0.5K
11:23 30.98 30.98 30.97 30.97 5.1K
11:24 30.97 31.00 30.97 30.98 3.1K
11:25 30.97 30.99 30.97 30.99 0.4K
11:26 30.99 30.99 30.99 30.99 2.1K
11:27 31.00 31.02 31.00 31.02 7.9K
11:28 31.02 31.02 30.98 30.98 5.0K
11:29 31.01 31.04 30.97 31.04 3.1K
11:30 31.01 31.02 31.01 31.02 0.8K
11:31 31.04 31.04 31.00 31.00 1.8K
11:32 31.02 31.02 30.96 30.96 1.6K
11:33 30.99 31.05 30.99 31.05 4.9K
11:34 31.04 31.06 31.03 31.06 5.4K
11:35 31.01 31.01 31.01 31.01 4.5K
11:36 30.96 30.98 30.91 30.91 6.7K
11:37 30.93 30.95 30.93 30.95 4.5K
11:38 30.98 30.98 30.95 30.98 1.1K
11:39 30.98 30.98 30.93 30.95 8.7K
11:40 30.92 30.92 30.92 30.92 0.1K
11:41 30.88 30.88 30.88 30.88 3.6K
11:42 30.86 30.86 30.86 30.86 1.3K
11:43 30.83 30.83 30.81 30.81 1.8K
11:44 30.80 30.80 30.77 30.77 1.8K
11:45 30.80 30.88 30.80 30.88 11.4K
11:46 30.87 30.87 30.82 30.82 5.6K
11:47 30.82 30.84 30.80 30.80 4.2K
11:48 30.81 30.81 30.81 30.81 1.5K
11:49 30.74 30.74 30.74 30.74 0.3K
11:50 30.71 30.71 30.70 30.70 2.0K
11:51 30.65 30.71 30.65 30.71 8.0K
11:52 30.70 30.70 30.68 30.68 3.1K
11:55 30.76 30.76 30.73 30.73 1.8K
11:56 30.72 30.72 30.72 30.72 0.4K
11:57 30.69 30.70 30.68 30.70 2.6K
11:59 30.75 30.78 30.74 30.78 2.0K
12:00 30.76 30.78 30.73 30.78 2.7K
12:01 30.78 30.78 30.78 30.78 0.2K
12:02 30.78 30.78 30.73 30.73 2.6K
12:03 30.79 30.80 30.78 30.78 3.9K
12:04 30.81 30.81 30.79 30.79 3.2K
12:06 30.75 30.75 30.75 30.75 0.4K
12:08 30.75 30.75 30.72 30.72 0.9K
12:09 30.71 30.73 30.68 30.73 2.8K
12:10 30.70 30.72 30.70 30.72 1.0K
12:11 30.71 30.71 30.68 30.68 1.5K
12:12 30.69 30.69 30.62 30.62 10.3K
12:14 30.65 30.69 30.65 30.69 2.9K
12:15 30.68 30.68 30.68 30.68 0.3K
12:16 30.67 30.67 30.63 30.63 1.6K
12:19 30.65 30.65 30.65 30.65 0.4K
12:21 30.64 30.64 30.61 30.61 5.7K
12:22 30.59 30.59 30.55 30.55 0.8K
12:23 30.56 30.56 30.53 30.53 6.3K
12:24 30.54 30.62 30.54 30.62 4.6K
12:25 30.57 30.57 30.56 30.56 2.1K
12:26 30.56 30.59 30.56 30.59 1.5K
12:28 30.58 30.58 30.58 30.58 0.6K
12:30 30.58 30.58 30.58 30.58 0.6K
12:31 30.58 30.58 30.58 30.58 0.6K
12:32 30.60 30.60 30.58 30.59 4.6K
12:33 30.62 30.62 30.61 30.61 3.5K
12:34 30.67 30.67 30.67 30.67 3.3K
12:36 30.68 30.68 30.68 30.68 0.9K
12:38 30.68 30.68 30.65 30.65 3.0K
12:40 30.67 30.67 30.67 30.67 0.3K
12:41 30.69 30.69 30.69 30.69 1.1K
12:43 30.67 30.67 30.67 30.67 2.5K
12:45 30.65 30.65 30.64 30.64 1.3K
12:46 30.61 30.61 30.59 30.59 1.0K
12:47 30.63 30.63 30.63 30.63 0.6K
12:49 30.62 30.64 30.62 30.64 1.1K
12:50 30.64 30.64 30.64 30.64 1.5K
12:52 30.57 30.57 30.57 30.57 2.8K
12:53 30.57 30.57 30.57 30.57 0.6K
12:55 30.60 30.60 30.60 30.60 1.5K
12:56 30.59 30.61 30.59 30.61 1.1K
12:57 30.61 30.61 30.61 30.61 0.9K
12:58 30.61 30.61 30.57 30.57 3.6K
12:59 30.56 30.57 30.56 30.57 0.5K
13:00 30.57 30.58 30.57 30.58 8.1K
13:01 30.63 30.63 30.60 30.60 6.1K
13:04 30.63 30.63 30.63 30.63 0.1K
13:05 30.62 30.62 30.62 30.62 2.6K
13:07 30.58 30.58 30.58 30.58 0.4K
13:09 30.60 30.60 30.55 30.55 5.6K
13:12 30.55 30.55 30.55 30.55 0.2K
13:13 30.53 30.54 30.52 30.54 1.9K
13:14 30.52 30.52 30.52 30.52 0.9K
13:16 30.52 30.52 30.52 30.52 0.8K
13:17 30.52 30.52 30.52 30.52 0.6K
13:18 30.52 30.52 30.52 30.52 0.8K
13:19 30.54 30.55 30.53 30.55 1.4K
13:20 30.57 30.60 30.57 30.60 2.1K
13:21 30.59 30.60 30.59 30.60 2.0K
13:23 30.61 30.61 30.61 30.61 0.2K
13:24 30.60 30.60 30.59 30.59 1.7K
13:26 30.56 30.56 30.56 30.56 0.8K
13:27 30.55 30.58 30.55 30.58 1.3K
13:28 30.58 30.58 30.58 30.58 1.4K
13:31 30.57 30.57 30.57 30.57 0.5K
13:32 30.57 30.58 30.57 30.58 0.7K
13:33 30.60 30.60 30.60 30.60 0.5K
13:34 30.58 30.66 30.58 30.66 4.3K
13:37 30.67 30.67 30.67 30.67 1.1K
13:38 30.67 30.67 30.67 30.67 0.3K
13:39 30.67 30.67 30.67 30.67 2.0K
13:41 30.65 30.65 30.65 30.65 0.6K
13:43 30.62 30.62 30.62 30.62 0.5K
13:44 30.62 30.62 30.62 30.62 1.8K
13:46 30.64 30.64 30.64 30.64 2.6K
13:48 30.62 30.62 30.61 30.61 0.9K
13:49 30.62 30.62 30.62 30.62 0.7K
13:51 30.63 30.63 30.63 30.63 0.4K
13:52 30.61 30.62 30.60 30.60 1.4K
13:53 30.62 30.64 30.62 30.64 7.7K
13:54 30.64 30.65 30.64 30.64 2.1K
13:55 30.65 30.65 30.64 30.64 2.2K
13:57 30.68 30.68 30.68 30.68 0.9K
13:58 30.71 30.71 30.71 30.71 1.5K
14:00 30.73 30.73 30.73 30.73 1.2K
14:01 30.75 30.75 30.74 30.75 1.3K
14:04 30.73 30.73 30.73 30.73 0.2K
14:05 30.73 30.73 30.73 30.73 1.5K
14:06 30.72 30.73 30.72 30.72 0.8K
14:08 30.70 30.71 30.70 30.71 2.5K
14:11 30.68 30.68 30.67 30.67 2.4K
14:12 30.68 30.68 30.68 30.68 0.4K
14:14 30.69 30.69 30.67 30.67 0.7K
14:15 30.78 30.78 30.78 30.78 15.5K
14:17 30.73 30.73 30.73 30.73 0.6K
14:18 30.73 30.73 30.70 30.70 6.3K
14:22 30.75 30.75 30.75 30.75 1.4K
14:25 30.73 30.73 30.73 30.73 0.6K
14:27 30.72 30.72 30.72 30.72 0.6K
14:28 30.70 30.71 30.70 30.71 0.7K
14:29 30.68 30.68 30.68 30.68 0.4K
14:30 30.73 30.77 30.73 30.73 5.3K
14:32 30.71 30.71 30.71 30.71 0.9K
14:34 30.70 30.70 30.70 30.70 0.3K
14:36 30.72 30.72 30.72 30.72 0.5K
14:37 30.73 30.73 30.71 30.71 0.7K
14:40 30.73 30.73 30.72 30.72 1.8K
14:41 30.72 30.72 30.72 30.72 0.9K
14:43 30.73 30.73 30.71 30.71 2.5K
14:45 30.77 30.80 30.77 30.77 5.0K
14:46 30.74 30.74 30.74 30.74 0.5K
14:47 30.74 30.74 30.74 30.74 0.7K
14:48 30.72 30.72 30.72 30.72 0.6K
14:49 30.73 30.73 30.73 30.73 1.1K
14:50 30.74 30.74 30.74 30.74 0.4K
14:52 30.76 30.81 30.75 30.81 5.6K
14:53 30.79 30.86 30.79 30.81 46.6K
14:54 30.82 30.82 30.79 30.80 27.8K
14:55 30.72 30.72 30.72 30.72 1.4K
14:56 30.74 30.74 30.74 30.74 0.6K
14:57 30.77 30.77 30.77 30.77 1.5K
14:58 30.75 30.75 30.75 30.75 1.1K
15:00 30.77 30.77 30.75 30.75 1.9K
15:01 30.76 30.76 30.76 30.76 0.1K
15:02 30.75 30.78 30.75 30.77 1.3K
15:03 30.77 30.77 30.77 30.77 0.3K
15:04 30.77 30.77 30.76 30.76 1.8K
15:05 30.78 30.78 30.78 30.78 3.0K
15:06 30.79 30.82 30.79 30.82 2.2K
15:07 30.80 30.80 30.80 30.80 1.4K
15:09 30.77 30.78 30.77 30.78 2.0K
15:10 30.78 30.81 30.78 30.81 3.2K
15:11 30.82 30.82 30.82 30.82 4.3K
15:12 30.82 30.82 30.82 30.82 0.6K
15:13 30.80 30.80 30.80 30.80 2.2K
15:14 30.79 30.81 30.79 30.81 5.0K
15:15 30.80 30.83 30.80 30.82 1.8K
15:16 30.84 30.84 30.84 30.84 4.2K
15:18 30.91 30.91 30.91 30.91 2.6K
15:19 30.86 30.86 30.83 30.83 4.1K
15:20 30.83 30.83 30.83 30.83 0.7K
15:21 30.83 30.83 30.81 30.81 1.0K
15:22 30.82 30.82 30.79 30.79 4.1K
15:23 30.79 30.79 30.78 30.78 3.5K
15:24 30.78 30.79 30.78 30.79 3.2K
15:25 30.78 30.78 30.78 30.78 0.7K
15:26 30.77 30.77 30.73 30.73 1.8K
15:27 30.74 30.76 30.74 30.76 1.6K
15:28 30.76 30.76 30.76 30.76 3.4K
15:29 30.73 30.74 30.73 30.74 3.8K
15:30 30.75 30.77 30.75 30.77 3.6K
15:31 30.75 30.75 30.75 30.75 8.6K
15:32 30.74 30.75 30.74 30.75 2.4K
15:33 30.74 30.74 30.72 30.72 2.3K
15:34 30.72 30.72 30.67 30.67 3.6K
15:35 30.67 30.67 30.67 30.67 2.9K
15:36 30.68 30.68 30.67 30.67 1.6K
15:37 30.67 30.69 30.67 30.69 6.0K
15:38 30.69 30.73 30.69 30.73 4.2K
15:39 30.80 30.80 30.75 30.76 23.7K
15:40 30.79 30.86 30.79 30.84 5.0K
15:41 30.85 30.85 30.84 30.84 3.2K
15:42 30.85 30.86 30.83 30.86 5.8K
15:43 30.85 30.86 30.81 30.81 4.8K
15:44 30.82 30.84 30.81 30.81 17.4K
15:45 30.81 30.81 30.75 30.75 3.3K
15:46 30.75 30.78 30.75 30.77 3.6K
15:47 30.78 30.78 30.75 30.75 6.6K
15:48 30.75 30.75 30.71 30.71 30.8K
15:49 30.64 30.64 30.64 30.64 1.5K
15:50 30.63 30.63 30.56 30.56 13.0K
15:51 30.55 30.61 30.53 30.61 6.5K
15:52 30.61 30.63 30.61 30.63 4.5K
15:53 30.61 30.68 30.61 30.68 8.8K
15:54 30.69 30.70 30.69 30.70 6.6K
15:55 30.65 30.65 30.62 30.64 7.3K
15:56 30.64 30.66 30.63 30.63 10.8K
15:57 30.61 30.63 30.61 30.63 8.0K
15:58 30.63 30.64 30.62 30.62 15.1K
15:59 30.62 30.62 30.60 30.61 183.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available