Universal Technical Institute

UTI
🏛️ usa →
31.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.85 30.86 30.84 30.86 10.8K
09:31 30.86 30.86 30.86 30.86 1.0K
09:32 30.87 30.87 30.87 30.87 0.3K
09:33 30.90 30.90 30.85 30.85 2.3K
09:34 30.83 30.84 30.83 30.83 6.9K
09:36 30.80 30.80 30.80 30.80 0.9K
09:37 30.77 30.77 30.77 30.77 0.7K
09:39 30.83 30.83 30.83 30.83 2.4K
09:41 30.76 30.76 30.76 30.76 1.2K
09:42 30.81 30.81 30.81 30.81 9.0K
09:43 30.96 30.96 30.90 30.96 1.8K
09:44 30.95 30.95 30.95 30.95 0.3K
09:45 30.90 30.90 30.90 30.90 0.3K
09:46 30.90 30.90 30.90 30.90 1.3K
09:47 31.13 31.13 31.13 31.13 0.3K
09:48 31.05 31.05 31.05 31.05 0.3K
09:49 31.03 31.03 31.03 31.03 0.6K
09:50 31.03 31.06 31.03 31.05 1.2K
09:51 31.05 31.08 31.05 31.08 2.9K
09:52 31.09 31.09 31.09 31.09 1.7K
09:54 31.08 31.08 31.08 31.08 0.5K
09:55 31.05 31.05 31.04 31.04 1.2K
09:57 31.04 31.04 31.03 31.03 0.6K
09:58 31.06 31.06 31.06 31.06 0.7K
09:59 31.09 31.09 31.09 31.09 0.3K
10:00 31.11 31.11 31.11 31.11 0.3K
10:01 31.08 31.13 31.08 31.13 4.2K
10:02 31.11 31.11 31.11 31.11 0.6K
10:03 31.12 31.13 31.10 31.10 0.8K
10:04 31.10 31.10 31.10 31.10 0.8K
10:05 31.09 31.09 31.09 31.09 0.3K
10:06 31.09 31.09 31.09 31.09 0.3K
10:07 31.07 31.09 31.07 31.08 0.9K
10:08 31.08 31.08 31.04 31.04 2.6K
10:13 31.05 31.05 31.05 31.05 0.6K
10:14 31.07 31.07 31.07 31.07 0.6K
10:15 31.03 31.06 31.03 31.06 4.8K
10:18 31.06 31.06 31.06 31.06 1.5K
10:20 31.06 31.06 31.06 31.06 0.3K
10:22 31.07 31.07 31.07 31.07 1.0K
10:23 31.07 31.07 31.07 31.07 0.4K
10:24 31.01 31.01 31.00 31.00 2.4K
10:29 30.89 30.90 30.89 30.90 1.8K
10:30 30.86 30.86 30.86 30.86 0.8K
10:34 30.82 30.82 30.82 30.82 3.0K
10:35 30.87 30.88 30.87 30.88 1.6K
10:36 30.87 30.89 30.87 30.89 0.7K
10:37 30.88 30.88 30.88 30.88 0.7K
10:39 30.97 30.97 30.97 30.97 0.4K
10:40 30.95 30.95 30.95 30.95 0.1K
10:41 30.95 30.98 30.95 30.98 2.6K
10:43 31.02 31.02 31.02 31.02 0.1K
10:44 30.99 30.99 30.98 30.98 1.4K
10:45 30.88 30.88 30.88 30.88 4.1K
10:47 30.82 30.82 30.82 30.82 0.9K
10:48 30.82 30.82 30.81 30.81 2.7K
10:49 30.81 30.81 30.74 30.74 2.7K
10:51 30.78 30.80 30.78 30.80 3.6K
10:52 30.84 30.84 30.84 30.84 4.2K
10:53 30.87 30.87 30.87 30.87 0.4K
10:54 30.82 30.82 30.82 30.82 2.1K
10:55 30.89 30.89 30.89 30.89 0.6K
10:56 30.84 30.84 30.84 30.84 0.5K
10:58 30.92 30.92 30.92 30.92 0.4K
10:59 30.89 30.89 30.89 30.89 0.6K
11:00 30.95 30.95 30.95 30.95 1.1K
11:01 30.94 30.94 30.92 30.92 2.5K
11:03 30.89 30.89 30.89 30.89 1.1K
11:05 30.92 30.92 30.92 30.92 0.4K
11:09 30.92 30.92 30.89 30.89 1.3K
11:10 30.89 30.92 30.89 30.92 11.0K
11:11 30.92 30.92 30.89 30.89 1.2K
11:12 30.89 30.92 30.89 30.92 0.6K
11:15 30.92 30.92 30.91 30.91 5.2K
11:16 30.92 30.92 30.92 30.92 0.7K
11:17 30.96 30.96 30.96 30.96 1.7K
11:20 31.00 31.00 31.00 31.00 2.4K
11:21 31.01 31.01 31.01 31.01 1.1K
11:24 31.02 31.02 31.02 31.02 0.3K
11:25 31.03 31.05 31.03 31.05 2.5K
11:26 31.07 31.07 31.06 31.06 0.4K
11:27 31.06 31.12 31.06 31.12 3.1K
11:28 31.11 31.14 31.11 31.14 2.2K
11:29 31.16 31.18 31.16 31.18 0.5K
11:30 31.16 31.16 31.15 31.15 1.8K
11:31 31.20 31.22 31.20 31.22 5.1K
11:32 31.19 31.19 31.19 31.19 0.7K
11:33 31.15 31.15 31.15 31.15 1.8K
11:35 31.14 31.14 31.14 31.14 0.5K
11:36 31.14 31.14 31.14 31.14 0.3K
11:38 31.14 31.17 31.14 31.17 7.6K
11:41 31.16 31.16 31.16 31.16 0.8K
11:43 31.15 31.15 31.15 31.15 0.3K
11:44 31.15 31.15 31.15 31.15 1.1K
11:45 31.15 31.20 31.15 31.20 2.2K
11:47 31.21 31.21 31.21 31.21 0.9K
11:48 31.22 31.23 31.22 31.23 2.0K
11:50 31.28 31.28 31.28 31.28 1.3K
11:51 31.28 31.30 31.28 31.29 5.6K
11:52 31.31 31.31 31.30 31.30 6.2K
11:53 31.32 31.32 31.32 31.32 0.5K
11:54 31.30 31.34 31.30 31.34 1.6K
11:56 31.32 31.33 31.32 31.32 0.8K
11:57 31.29 31.29 31.29 31.29 6.0K
11:58 31.27 31.27 31.27 31.27 3.1K
11:59 31.28 31.28 31.28 31.28 3.5K
12:02 31.32 31.32 31.32 31.32 0.3K
12:03 31.26 31.26 31.26 31.26 3.8K
12:04 31.28 31.34 31.28 31.34 5.8K
12:06 31.30 31.30 31.30 31.30 4.5K
12:07 31.30 31.30 31.30 31.30 1.7K
12:08 31.27 31.27 31.27 31.27 0.3K
12:09 31.27 31.27 31.27 31.27 3.3K
12:11 31.29 31.29 31.29 31.29 1.0K
12:12 31.31 31.34 31.31 31.34 2.5K
12:13 31.31 31.34 31.31 31.34 6.1K
12:16 31.31 31.31 31.31 31.31 2.7K
12:17 31.30 31.30 31.30 31.30 0.6K
12:18 31.31 31.36 31.31 31.34 15.7K
12:19 31.37 31.38 31.37 31.38 0.7K
12:20 31.38 31.38 31.38 31.38 1.6K
12:21 31.39 31.40 31.38 31.40 1.4K
12:22 31.37 31.37 31.37 31.37 2.9K
12:23 31.38 31.38 31.38 31.38 0.5K
12:24 31.40 31.45 31.40 31.45 2.5K
12:27 31.55 31.55 31.52 31.52 0.6K
12:28 31.51 31.51 31.51 31.51 1.6K
12:29 31.53 31.53 31.51 31.51 1.6K
12:31 31.51 31.51 31.51 31.51 0.4K
12:32 31.53 31.53 31.53 31.53 2.6K
12:33 31.50 31.50 31.50 31.50 1.9K
12:34 31.50 31.54 31.50 31.51 2.9K
12:35 31.54 31.54 31.52 31.54 3.4K
12:38 31.58 31.58 31.58 31.58 0.4K
12:39 31.54 31.54 31.54 31.54 6.8K
12:40 31.54 31.56 31.54 31.54 5.3K
12:41 31.57 31.57 31.57 31.57 0.4K
12:42 31.54 31.54 31.51 31.54 1.8K
12:43 31.49 31.49 31.49 31.49 1.3K
12:45 31.45 31.45 31.44 31.45 1.2K
12:47 31.50 31.50 31.50 31.50 3.4K
12:48 31.52 31.52 31.52 31.52 1.0K
12:49 31.59 31.59 31.59 31.59 1.9K
12:51 31.61 31.61 31.61 31.61 1.3K
12:56 31.57 31.57 31.57 31.57 4.1K
12:58 31.67 31.67 31.67 31.67 1.1K
13:02 31.63 31.63 31.63 31.63 3.7K
13:04 31.65 31.65 31.65 31.65 0.9K
13:07 31.66 31.66 31.65 31.65 1.2K
13:08 31.66 31.66 31.66 31.66 0.6K
13:09 31.66 31.66 31.64 31.64 3.2K
13:10 31.64 31.64 31.64 31.64 1.2K
13:11 31.65 31.65 31.65 31.65 0.3K
13:12 31.68 31.68 31.64 31.64 2.4K
13:13 31.72 31.72 31.72 31.72 2.1K
13:15 31.77 31.77 31.77 31.77 1.9K
13:16 31.78 31.78 31.75 31.75 3.2K
13:17 31.76 31.76 31.76 31.76 0.2K
13:18 31.75 31.76 31.75 31.76 0.5K
13:19 31.76 31.76 31.76 31.76 1.9K
13:21 31.77 31.77 31.77 31.77 1.0K
13:22 31.77 31.77 31.77 31.77 1.6K
13:23 31.78 31.79 31.78 31.79 1.1K
13:24 31.81 31.81 31.81 31.81 0.3K
13:25 31.81 31.81 31.81 31.81 0.4K
13:26 31.81 31.81 31.79 31.79 1.3K
13:28 31.77 31.77 31.74 31.74 1.7K
13:29 31.74 31.74 31.71 31.71 0.9K
13:30 31.73 31.73 31.73 31.73 2.2K
13:33 31.75 31.75 31.75 31.75 0.9K
13:34 31.79 31.79 31.79 31.79 0.7K
13:37 31.81 31.81 31.79 31.81 0.6K
13:38 31.77 31.77 31.75 31.75 2.2K
13:39 31.76 31.76 31.76 31.76 1.3K
13:41 31.75 31.78 31.75 31.78 1.1K
13:43 31.78 31.78 31.78 31.78 0.8K
13:45 31.79 31.79 31.79 31.79 0.7K
13:46 31.79 31.79 31.79 31.79 0.9K
13:49 31.79 31.79 31.79 31.79 1.8K
13:50 31.79 31.79 31.79 31.79 0.5K
13:52 31.79 31.79 31.79 31.79 0.9K
13:55 31.79 31.79 31.75 31.75 3.6K
13:57 31.74 31.74 31.74 31.74 0.5K
13:58 31.74 31.74 31.73 31.73 2.3K
13:59 31.74 31.74 31.74 31.74 1.6K
14:00 31.69 31.69 31.69 31.69 1.3K
14:01 31.71 31.71 31.71 31.71 2.4K
14:02 31.71 31.73 31.71 31.73 2.4K
14:03 31.72 31.72 31.72 31.72 0.2K
14:04 31.72 31.72 31.72 31.72 0.2K
14:05 31.72 31.72 31.72 31.72 1.4K
14:06 31.72 31.72 31.72 31.72 0.3K
14:07 31.73 31.73 31.72 31.72 0.7K
14:08 31.72 31.73 31.72 31.73 0.7K
14:09 31.71 31.72 31.71 31.72 3.3K
14:11 31.75 31.75 31.75 31.75 0.8K
14:12 31.76 31.76 31.76 31.76 0.4K
14:13 31.74 31.74 31.74 31.74 0.7K
14:15 31.75 31.77 31.75 31.77 1.3K
14:18 31.80 31.80 31.80 31.80 0.5K
14:19 31.78 31.78 31.78 31.78 0.2K
14:20 31.76 31.76 31.76 31.76 1.0K
14:21 31.78 31.78 31.78 31.78 0.6K
14:22 31.80 31.80 31.80 31.80 1.5K
14:23 31.80 31.80 31.77 31.77 1.5K
14:25 31.77 31.77 31.74 31.74 1.8K
14:26 31.74 31.74 31.74 31.74 0.3K
14:27 31.74 31.74 31.74 31.74 0.2K
14:28 31.74 31.74 31.74 31.74 1.6K
14:34 31.76 31.77 31.76 31.77 2.3K
14:35 31.76 31.76 31.76 31.76 1.7K
14:36 31.80 31.81 31.80 31.81 2.4K
14:39 31.81 31.81 31.77 31.77 9.1K
14:40 31.77 31.77 31.77 31.77 0.6K
14:41 31.74 31.74 31.74 31.74 4.8K
14:43 31.76 31.76 31.75 31.75 1.5K
14:44 31.74 31.74 31.74 31.74 0.6K
14:45 31.75 31.75 31.75 31.75 0.5K
14:47 31.78 31.79 31.78 31.79 1.9K
14:49 31.80 31.80 31.80 31.80 0.3K
14:50 31.81 31.81 31.80 31.80 1.0K
14:51 31.80 31.81 31.80 31.81 1.9K
14:52 31.83 31.83 31.82 31.83 5.1K
14:53 31.81 31.81 31.81 31.81 3.3K
14:55 31.79 31.79 31.77 31.78 6.8K
14:56 31.76 31.76 31.70 31.74 1.3K
14:57 31.74 31.74 31.74 31.74 0.2K
14:58 31.72 31.76 31.72 31.76 1.8K
15:01 31.81 31.82 31.81 31.82 2.7K
15:02 31.79 31.79 31.79 31.79 1.9K
15:03 31.80 31.80 31.79 31.79 1.2K
15:04 31.79 31.79 31.78 31.78 2.1K
15:06 31.72 31.72 31.66 31.66 3.9K
15:07 31.61 31.61 31.61 31.61 3.3K
15:08 31.61 31.64 31.61 31.64 2.2K
15:10 31.63 31.63 31.58 31.58 4.7K
15:11 31.60 31.60 31.60 31.60 0.8K
15:12 31.64 31.64 31.64 31.64 3.0K
15:17 31.72 31.80 31.72 31.80 3.2K
15:18 31.80 31.80 31.76 31.76 4.3K
15:19 31.75 31.75 31.75 31.75 3.5K
15:24 31.72 31.72 31.72 31.72 0.3K
15:25 31.72 31.72 31.72 31.72 0.3K
15:26 31.74 31.74 31.74 31.74 1.3K
15:27 31.73 31.74 31.73 31.74 3.8K
15:28 31.74 31.74 31.74 31.74 0.7K
15:29 31.74 31.74 31.74 31.74 0.7K
15:30 31.74 31.74 31.74 31.74 3.1K
15:31 31.74 31.75 31.74 31.75 1.2K
15:33 31.79 31.83 31.79 31.83 3.3K
15:34 31.87 31.87 31.87 31.87 0.9K
15:36 31.87 31.87 31.85 31.85 4.1K
15:37 31.84 31.84 31.84 31.84 1.4K
15:38 31.84 31.84 31.84 31.84 0.7K
15:39 31.84 31.84 31.84 31.84 1.9K
15:40 31.91 31.91 31.91 31.91 1.8K
15:41 31.89 31.91 31.89 31.90 3.5K
15:42 31.92 31.93 31.92 31.93 2.2K
15:43 31.92 31.92 31.92 31.92 1.3K
15:44 31.93 31.93 31.88 31.89 4.9K
15:45 31.87 31.88 31.87 31.88 1.9K
15:46 31.88 31.89 31.88 31.89 1.5K
15:47 31.86 31.88 31.86 31.88 3.3K
15:48 31.89 31.89 31.88 31.89 2.1K
15:49 31.90 31.90 31.90 31.90 1.6K
15:50 31.93 31.94 31.91 31.91 6.8K
15:51 31.91 31.94 31.90 31.94 4.4K
15:52 31.95 31.96 31.95 31.96 7.8K
15:53 31.96 31.96 31.94 31.94 6.3K
15:54 31.94 31.95 31.93 31.95 6.4K
15:55 31.93 31.93 31.83 31.83 5.8K
15:56 31.79 31.80 31.78 31.78 6.6K
15:57 31.80 31.87 31.80 31.87 10.0K
15:58 31.88 31.88 31.86 31.87 18.5K
15:59 31.87 31.87 31.83 31.85 132.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available