Skip to main content
logo
US Treasury 10 Year Note ETF (UTEN)
NASDAQ: UTEN · Real-Time Price · USD
44.13
+0.08 (0.17%)
Jan 9, 2026, 4:00 PM EST - Market closed

UTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202644.0544.1544.0044.1344.130.17%83,688
Jan 8, 202644.0544.1244.0444.0544.05-0.33%65,759
Jan 7, 202644.2244.2444.1344.2044.200.23%50,410
Jan 6, 202644.0744.1044.0044.1044.10-0.09%71,229
Jan 5, 202644.0544.1444.0444.1444.130.30%71,859
Jan 2, 202644.1044.1043.9944.0044.00-0.12%48,886
Dec 31, 202544.1444.2044.0444.0644.05-0.34%50,975
Dec 30, 202544.1944.2544.1744.2144.21-0.44%29,621
Dec 29, 202544.3944.4244.3444.4044.250.18%223,463
Dec 26, 202544.3744.3844.2844.3244.170.03%42,263
Dec 24, 202544.2344.3144.2144.3144.160.29%17,283
Dec 23, 202544.0944.2044.0744.1844.03-0.02%42,211
Dec 22, 202544.1944.2144.1644.1944.04-0.08%121,384
Dec 19, 202544.2544.3044.2144.2244.07-0.26%48,081
Dec 18, 202544.3244.3544.2844.3444.190.29%31,454
Dec 17, 202544.1644.2344.1644.2144.06-38,727
Dec 16, 202544.0844.2144.0844.2144.060.30%23,531
Dec 15, 202544.1644.1944.0744.0843.930.07%15,771
Dec 12, 202544.0644.0844.0344.0543.90-0.36%31,926
Dec 11, 202544.3244.3444.2044.2044.06-0.02%22,702
Dec 10, 202544.0244.2344.0244.2144.070.37%41,780
Dec 9, 202544.1744.1744.0444.0543.90-0.10%39,802
Dec 8, 202544.1744.1844.0344.1043.95-0.25%27,106
Dec 5, 202544.3444.3444.1844.2144.06-0.23%23,318
Dec 4, 202544.4144.4144.2944.3144.16-0.37%51,927
Dec 3, 202544.4244.4844.3844.4744.330.23%33,065
Dec 2, 202544.2944.3844.2844.3744.22-0.22%53,381
Dec 1, 202544.5144.5444.4744.4744.18-0.59%34,837
Nov 28, 202544.7944.7944.7144.7444.44-0.19%14,084
Nov 26, 202544.6944.8244.6744.8244.530.15%34,374
Nov 25, 202544.7044.8044.7044.7644.470.28%23,315
Nov 24, 202544.6344.6544.5844.6344.340.18%18,415
Nov 21, 202544.5644.5744.4644.5544.260.33%34,821
Nov 20, 202544.3344.4344.3144.4144.120.25%25,143
Nov 19, 202544.3544.3944.2744.3044.01-0.06%33,939
Nov 18, 202544.3844.4344.2544.3244.030.11%29,878
Nov 17, 202544.2344.2944.2344.2743.980.12%15,535
Nov 14, 202544.4144.4444.2044.2243.93-0.21%21,039
Nov 13, 202544.3144.4244.3044.3144.02-0.28%38,791
Nov 12, 202544.4044.5544.3944.4344.150.04%41,968
Nov 11, 202544.3944.4244.3644.4244.130.37%13,708
Nov 10, 202544.2844.3044.2444.2543.96-0.17%33,434
Nov 7, 202544.2644.4144.2644.3344.040.01%32,055
Nov 6, 202544.2644.3544.2544.3244.030.54%26,789
Nov 5, 202544.2244.2244.0744.0843.80-0.53%33,682
Nov 4, 202544.2944.3544.2944.3244.030.15%29,613
Nov 3, 202544.2144.2844.1944.2643.97-0.38%53,145
Oct 31, 202544.4344.4844.4044.4244.00-31,357
Oct 30, 202544.3444.4744.3444.4243.99-0.16%85,853
Oct 29, 202544.7844.7844.4544.4944.07-0.70%29,585