US Treasury 10 Year Note ETF (UTEN)

UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	43.88	44.05	43.87	43.93	43.93	0.05%	43,798
Mar 31, 2025	43.98	44.00	43.77	43.91	43.75	0.25%	52,579
Mar 28, 2025	43.62	43.80	43.60	43.80	43.64	0.97%	54,510
Mar 27, 2025	43.37	43.42	43.32	43.38	43.22	-0.14%	51,394
Mar 26, 2025	43.46	43.51	43.40	43.44	43.28	-0.28%	39,638
Mar 25, 2025	43.47	43.62	43.47	43.56	43.40	0.18%	130,574
Mar 24, 2025	43.61	43.63	43.48	43.48	43.32	-0.62%	49,316
Mar 21, 2025	43.89	43.91	43.74	43.75	43.59	-0.18%	49,285
Mar 20, 2025	44.00	44.00	43.77	43.83	43.67	0.18%	54,647
Mar 19, 2025	43.57	43.75	43.50	43.75	43.59	0.34%	47,210
Mar 18, 2025	43.48	43.68	43.48	43.60	43.44	0.09%	23,921
Mar 17, 2025	43.62	43.70	43.52	43.56	43.40	0.14%	47,207
Mar 14, 2025	43.54	43.58	43.50	43.50	43.34	-0.38%	41,483
Mar 13, 2025	43.40	43.68	43.36	43.66	43.50	0.42%	67,994
Mar 12, 2025	43.49	43.58	43.46	43.48	43.32	-0.32%	30,415
Mar 11, 2025	43.77	43.91	43.55	43.62	43.46	-0.37%	119,149
Mar 10, 2025	43.74	43.87	43.70	43.78	43.62	0.67%	98,754
Mar 7, 2025	43.76	43.77	43.42	43.49	43.33	-0.09%	31,245
Mar 6, 2025	43.53	43.62	43.36	43.53	43.37	-0.11%	64,946
Mar 5, 2025	43.85	43.88	43.56	43.58	43.42	-0.56%	70,479
Mar 4, 2025	44.05	44.17	43.77	43.83	43.66	-0.38%	71,677
Mar 3, 2025	43.66	44.01	43.66	43.99	43.83	-0.02%	80,919
Feb 28, 2025	43.86	44.01	43.78	44.00	43.68	0.64%	192,761
Feb 27, 2025	43.62	43.74	43.62	43.72	43.41	-0.13%	283,547
Feb 26, 2025	43.63	43.81	43.58	43.78	43.46	0.29%	39,821
Feb 25, 2025	43.57	43.66	43.53	43.65	43.34	0.89%	34,958
Feb 24, 2025	43.11	43.30	43.11	43.27	42.95	0.22%	26,485
Feb 21, 2025	42.96	43.22	42.94	43.17	42.86	0.61%	40,192
Feb 20, 2025	42.86	42.92	42.86	42.91	42.60	0.33%	38,262
Feb 19, 2025	42.69	42.79	42.68	42.77	42.46	0.12%	16,531
Feb 18, 2025	42.82	42.86	42.71	42.72	42.41	-0.60%	13,194
Feb 14, 2025	43.01	43.07	42.96	42.98	42.67	0.47%	28,694
Feb 13, 2025	42.68	42.82	42.68	42.78	42.47	0.77%	32,018
Feb 12, 2025	42.43	42.47	42.35	42.45	42.14	-0.71%	42,246
Feb 11, 2025	42.75	42.79	42.73	42.76	42.45	-0.27%	39,406
Feb 10, 2025	42.95	43.00	42.85	42.87	42.56	-0.12%	25,289
Feb 7, 2025	42.91	42.93	42.82	42.92	42.61	-0.28%	59,480
Feb 6, 2025	43.04	43.12	42.99	43.04	42.73	-0.12%	39,738
Feb 5, 2025	43.01	43.17	43.01	43.09	42.78	0.67%	27,489
Feb 4, 2025	42.61	42.81	42.61	42.80	42.49	0.23%	60,566
Feb 3, 2025	42.83	42.92	42.64	42.71	42.40	-0.27%	26,254
Jan 31, 2025	42.90	42.96	42.71	42.82	42.37	-0.14%	29,637
Jan 30, 2025	42.88	42.95	42.85	42.88	42.42	0.21%	23,747
Jan 29, 2025	42.89	42.90	42.68	42.79	42.34	-0.10%	75,898
Jan 28, 2025	42.73	42.84	42.70	42.83	42.38	-0.03%	22,133
Jan 27, 2025	42.81	42.86	42.73	42.84	42.39	0.73%	31,800
Jan 24, 2025	42.43	42.57	42.41	42.54	42.08	0.22%	26,011
Jan 23, 2025	42.39	42.48	42.39	42.44	41.99	-0.30%	18,649
Jan 22, 2025	42.67	42.68	42.53	42.57	42.12	-0.35%	32,854
Jan 21, 2025	42.69	42.74	42.64	42.72	42.27	0.44%	36,005

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.