Skip to main content
logo
US Treasury 10 Year Note ETF (UTEN)
NASDAQ: UTEN · Real-Time Price · USD
43.81
-0.03 (-0.08%)
At close: Jan 30, 2026, 4:00 PM EST
43.78
-0.03 (-0.06%)
After-hours: Jan 30, 2026, 4:15 PM EST

UTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202643.8143.8543.7843.8143.81-0.08%40,943
Jan 29, 202643.7143.8743.7143.8443.84-0.17%113,370
Jan 28, 202643.9343.9443.8543.9243.78-0.11%85,681
Jan 27, 202644.0144.0543.9743.9743.82-0.19%51,660
Jan 26, 202644.0544.0744.0244.0543.910.18%161,482
Jan 23, 202643.9143.9843.8643.9743.830.16%404,488
Jan 22, 202643.8343.9143.7943.9043.760.09%378,052
Jan 21, 202643.7943.8843.7443.8743.720.27%139,142
Jan 20, 202643.7543.8243.7243.7543.60-0.49%124,612
Jan 16, 202644.1044.1143.9443.9643.82-0.41%59,647
Jan 15, 202644.2444.2444.1344.1444.00-0.16%88,416
Jan 14, 202644.1544.2744.1544.2244.070.21%36,886
Jan 13, 202644.1644.1644.0744.1243.980.13%49,571
Jan 12, 202644.0444.1244.0344.0643.92-0.14%49,116
Jan 9, 202644.0544.1544.0044.1343.980.17%83,688
Jan 8, 202644.0544.1244.0444.0543.91-0.33%65,759
Jan 7, 202644.2244.2444.1344.2044.050.23%50,410
Jan 6, 202644.0744.1044.0044.1043.95-0.09%71,229
Jan 5, 202644.0544.1444.0444.1443.990.30%71,859
Jan 2, 202644.1044.1043.9944.0043.86-0.12%48,886
Dec 31, 202544.1444.2044.0444.0643.91-0.34%50,975
Dec 30, 202544.1944.2544.1744.2144.06-0.44%29,621
Dec 29, 202544.3944.4244.3444.4044.110.18%223,463
Dec 26, 202544.3744.3844.2844.3244.030.03%42,263
Dec 24, 202544.2344.3144.2144.3144.020.29%17,283
Dec 23, 202544.0944.2044.0744.1843.89-0.02%42,211
Dec 22, 202544.1944.2144.1644.1943.90-0.08%121,384
Dec 19, 202544.2544.3044.2144.2243.93-0.26%48,081
Dec 18, 202544.3244.3544.2844.3444.050.29%31,454
Dec 17, 202544.1644.2344.1644.2143.92-38,727
Dec 16, 202544.0844.2144.0844.2143.920.30%23,531
Dec 15, 202544.1644.1944.0744.0843.790.07%15,771
Dec 12, 202544.0644.0844.0344.0543.76-0.36%31,926
Dec 11, 202544.3244.3444.2044.2043.92-0.02%22,702
Dec 10, 202544.0244.2344.0244.2143.920.37%41,780
Dec 9, 202544.1744.1744.0444.0543.76-0.10%39,802
Dec 8, 202544.1744.1844.0344.1043.81-0.25%27,106
Dec 5, 202544.3444.3444.1844.2143.92-0.23%23,318
Dec 4, 202544.4144.4144.2944.3144.02-0.37%51,927
Dec 3, 202544.4244.4844.3844.4744.180.23%33,065
Dec 2, 202544.2944.3844.2844.3744.08-0.22%53,381
Dec 1, 202544.5144.5444.4744.4744.04-0.59%34,837
Nov 28, 202544.7944.7944.7144.7444.30-0.19%14,084
Nov 26, 202544.6944.8244.6744.8244.390.15%34,374
Nov 25, 202544.7044.8044.7044.7644.320.28%23,315
Nov 24, 202544.6344.6544.5844.6344.200.18%18,415
Nov 21, 202544.5644.5744.4644.5544.120.33%34,821
Nov 20, 202544.3344.4344.3144.4143.980.25%25,143
Nov 19, 202544.3544.3944.2744.3043.87-0.06%33,939
Nov 18, 202544.3844.4344.2544.3243.890.11%29,878