US Treasury 10 Year Note ETF (UTEN)
NASDAQ: UTEN · Real-Time Price · USD
44.17
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
44.17
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
UTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 44.25 | 44.27 | 44.16 | 44.17 | 44.17 | - | 114,857 |
| Oct 7, 2025 | 44.10 | 44.23 | 44.08 | 44.17 | 44.17 | 0.27% | 36,800 |
| Oct 6, 2025 | 44.05 | 44.15 | 44.03 | 44.05 | 44.05 | -0.32% | 65,418 |
| Oct 3, 2025 | 44.27 | 44.29 | 44.18 | 44.19 | 44.19 | -0.24% | 88,459 |
| Oct 2, 2025 | 44.21 | 44.31 | 44.18 | 44.29 | 44.29 | 0.15% | 18,303 |
| Oct 1, 2025 | 44.26 | 44.28 | 44.15 | 44.23 | 44.23 | 0.01% | 57,263 |
| Sep 30, 2025 | 44.28 | 44.35 | 44.20 | 44.22 | 44.08 | -0.01% | 60,528 |
| Sep 29, 2025 | 44.16 | 44.26 | 44.16 | 44.23 | 44.08 | 0.32% | 49,298 |
| Sep 26, 2025 | 44.09 | 44.18 | 44.04 | 44.09 | 43.94 | -0.07% | 24,326 |
| Sep 25, 2025 | 44.09 | 44.13 | 44.02 | 44.12 | 43.97 | -0.19% | 27,798 |
| Sep 24, 2025 | 44.26 | 44.26 | 44.18 | 44.20 | 44.05 | -0.26% | 68,008 |
| Sep 23, 2025 | 44.27 | 44.33 | 44.19 | 44.32 | 44.17 | 0.30% | 135,653 |
| Sep 22, 2025 | 44.22 | 44.24 | 44.15 | 44.18 | 44.04 | -0.17% | 38,153 |
| Sep 19, 2025 | 44.25 | 44.29 | 44.19 | 44.26 | 44.11 | -0.07% | 21,514 |
| Sep 18, 2025 | 44.28 | 44.32 | 44.21 | 44.29 | 44.14 | -0.36% | 45,215 |
| Sep 17, 2025 | 44.61 | 44.70 | 44.41 | 44.45 | 44.30 | -0.27% | 42,511 |
| Sep 16, 2025 | 44.52 | 44.60 | 44.52 | 44.57 | 44.42 | 0.06% | 66,017 |
| Sep 15, 2025 | 44.53 | 44.57 | 44.51 | 44.54 | 44.39 | 0.19% | 53,563 |
| Sep 12, 2025 | 44.45 | 44.47 | 44.38 | 44.46 | 44.31 | -0.29% | 31,765 |
| Sep 11, 2025 | 44.55 | 44.68 | 44.55 | 44.59 | 44.44 | 0.17% | 55,734 |
| Sep 10, 2025 | 44.45 | 44.55 | 44.41 | 44.51 | 44.36 | 0.32% | 33,508 |
| Sep 9, 2025 | 44.46 | 44.49 | 44.33 | 44.37 | 44.22 | -0.27% | 99,558 |
| Sep 8, 2025 | 44.44 | 44.49 | 44.40 | 44.49 | 44.34 | 0.39% | 70,593 |
| Sep 5, 2025 | 44.34 | 44.41 | 44.31 | 44.32 | 44.17 | 0.64% | 32,224 |
| Sep 4, 2025 | 43.95 | 44.07 | 43.89 | 44.04 | 43.89 | 0.47% | 35,328 |
| Sep 3, 2025 | 43.68 | 43.88 | 43.67 | 43.83 | 43.69 | 0.43% | 26,051 |
| Sep 2, 2025 | 43.61 | 43.68 | 43.59 | 43.65 | 43.50 | -0.67% | 81,629 |
| Aug 29, 2025 | 43.94 | 44.01 | 43.90 | 43.94 | 43.65 | -0.13% | 73,878 |
| Aug 28, 2025 | 43.90 | 44.01 | 43.88 | 44.00 | 43.70 | 0.25% | 26,223 |
| Aug 27, 2025 | 43.74 | 43.90 | 43.71 | 43.89 | 43.59 | 0.14% | 34,378 |
| Aug 26, 2025 | 43.73 | 43.83 | 43.69 | 43.83 | 43.53 | 0.23% | 22,846 |
| Aug 25, 2025 | 43.72 | 43.77 | 43.69 | 43.73 | 43.43 | -0.18% | 30,006 |
| Aug 22, 2025 | 43.64 | 43.85 | 43.63 | 43.81 | 43.51 | 0.60% | 20,281 |
| Aug 21, 2025 | 43.63 | 43.63 | 43.48 | 43.54 | 43.25 | -0.31% | 27,244 |
| Aug 20, 2025 | 43.60 | 43.72 | 43.60 | 43.68 | 43.39 | 0.15% | 128,491 |
| Aug 19, 2025 | 43.56 | 43.63 | 43.56 | 43.62 | 43.32 | 0.30% | 53,443 |
| Aug 18, 2025 | 43.57 | 43.57 | 43.45 | 43.49 | 43.19 | -0.13% | 42,412 |
| Aug 15, 2025 | 43.60 | 43.64 | 43.50 | 43.54 | 43.25 | -0.24% | 78,607 |
| Aug 14, 2025 | 43.74 | 43.74 | 43.62 | 43.65 | 43.35 | -0.41% | 41,620 |
| Aug 13, 2025 | 43.78 | 43.86 | 43.77 | 43.82 | 43.53 | 0.41% | 44,783 |
| Aug 12, 2025 | 43.60 | 43.65 | 43.55 | 43.64 | 43.35 | -0.07% | 20,876 |
| Aug 11, 2025 | 43.68 | 43.73 | 43.65 | 43.67 | 43.38 | 0.07% | 12,034 |
| Aug 8, 2025 | 43.70 | 43.70 | 43.63 | 43.65 | 43.35 | -0.28% | 15,290 |
| Aug 7, 2025 | 43.81 | 43.86 | 43.74 | 43.77 | 43.47 | -0.06% | 36,823 |
| Aug 6, 2025 | 43.77 | 43.83 | 43.59 | 43.79 | 43.50 | -0.15% | 32,955 |
| Aug 5, 2025 | 43.80 | 43.89 | 43.78 | 43.86 | 43.56 | -0.02% | 156,068 |
| Aug 4, 2025 | 43.84 | 43.87 | 43.74 | 43.87 | 43.57 | 0.14% | 41,556 |
| Aug 1, 2025 | 43.65 | 43.81 | 43.65 | 43.81 | 43.51 | 0.88% | 25,863 |
| Jul 31, 2025 | 43.45 | 43.52 | 43.41 | 43.42 | 43.00 | 0.08% | 19,004 |
| Jul 30, 2025 | 43.38 | 43.49 | 43.36 | 43.39 | 42.96 | -0.36% | 71,546 |