Skip to main content
logo
US Treasury 10 Year Note ETF (UTEN)
NASDAQ: UTEN · Real-Time Price · USD
44.42
0.00 (0.00%)
At close: Oct 31, 2025, 4:00 PM EDT
44.41
-0.01 (-0.02%)
After-hours: Oct 31, 2025, 4:15 PM EDT

UTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202544.4344.4844.4044.4244.42-31,357
Oct 30, 202544.3444.4744.3444.4244.42-0.16%85,853
Oct 29, 202544.7844.7844.4544.4944.49-0.70%29,585
Oct 28, 202544.7344.8444.7344.8144.810.11%27,104
Oct 27, 202544.6744.7644.6344.7644.760.03%33,930
Oct 24, 202544.7644.7644.6844.7444.740.09%39,604
Oct 23, 202544.7644.7944.6944.7044.70-0.34%91,865
Oct 22, 202544.8444.8944.7944.8644.860.01%42,363
Oct 21, 202544.8544.8944.8344.8544.850.21%60,189
Oct 20, 202544.7244.7644.6944.7644.760.16%87,509
Oct 17, 202544.7344.7344.6244.6944.69-0.17%140,452
Oct 16, 202544.5044.7844.5044.7644.760.48%174,106
Oct 15, 202544.6044.6644.5044.5544.55-0.08%40,726
Oct 14, 202544.5344.6144.4944.5844.580.22%39,092
Oct 13, 202544.4744.4844.3744.4844.48-41,720
Oct 10, 202544.3144.4944.2844.4844.480.78%92,382
Oct 9, 202544.1444.1644.1044.1444.14-0.07%36,269
Oct 8, 202544.2544.2744.1644.1744.17-114,857
Oct 7, 202544.1044.2344.0844.1744.170.27%36,800
Oct 6, 202544.0544.1544.0344.0544.05-0.32%65,418
Oct 3, 202544.2744.2944.1844.1944.19-0.24%88,459
Oct 2, 202544.2144.3144.1844.2944.290.15%18,303
Oct 1, 202544.2644.2844.1544.2344.230.01%57,263
Sep 30, 202544.2844.3544.2044.2244.08-0.01%60,528
Sep 29, 202544.1644.2644.1644.2344.080.32%49,298
Sep 26, 202544.0944.1844.0444.0943.94-0.07%24,326
Sep 25, 202544.0944.1344.0244.1243.97-0.19%27,798
Sep 24, 202544.2644.2644.1844.2044.05-0.26%68,008
Sep 23, 202544.2744.3344.1944.3244.170.30%135,653
Sep 22, 202544.2244.2444.1544.1844.04-0.17%38,153
Sep 19, 202544.2544.2944.1944.2644.11-0.07%21,514
Sep 18, 202544.2844.3244.2144.2944.14-0.36%45,215
Sep 17, 202544.6144.7044.4144.4544.30-0.27%42,511
Sep 16, 202544.5244.6044.5244.5744.420.06%66,017
Sep 15, 202544.5344.5744.5144.5444.390.19%53,563
Sep 12, 202544.4544.4744.3844.4644.31-0.29%31,765
Sep 11, 202544.5544.6844.5544.5944.440.17%55,734
Sep 10, 202544.4544.5544.4144.5144.360.32%33,508
Sep 9, 202544.4644.4944.3344.3744.22-0.27%99,558
Sep 8, 202544.4444.4944.4044.4944.340.39%70,593
Sep 5, 202544.3444.4144.3144.3244.170.64%32,224
Sep 4, 202543.9544.0743.8944.0443.890.47%35,328
Sep 3, 202543.6843.8843.6743.8343.690.43%26,051
Sep 2, 202543.6143.6843.5943.6543.50-0.67%81,629
Aug 29, 202543.9444.0143.9043.9443.65-0.13%73,878
Aug 28, 202543.9044.0143.8844.0043.700.25%26,223
Aug 27, 202543.7443.9043.7143.8943.590.14%34,378
Aug 26, 202543.7343.8343.6943.8343.530.23%22,846
Aug 25, 202543.7243.7743.6943.7343.43-0.18%30,006
Aug 22, 202543.6443.8543.6343.8143.510.60%20,281