US Treasury 10 Year Note ETF (UTEN)
NASDAQ: UTEN · Real-Time Price · USD
43.54
-0.06 (-0.14%)
At close: Apr 1, 2026, 4:00 PM EDT
43.54
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
UTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 43.55 | 43.64 | 43.53 | 43.54 | 43.54 | -0.14% | 31,315 |
| Mar 31, 2026 | 43.60 | 43.67 | 43.53 | 43.60 | 43.60 | 0.27% | 57,271 |
| Mar 30, 2026 | 43.45 | 43.54 | 43.42 | 43.49 | 43.49 | 0.42% | 56,861 |
| Mar 27, 2026 | 43.19 | 43.38 | 43.18 | 43.30 | 43.16 | -0.05% | 55,866 |
| Mar 26, 2026 | 43.51 | 43.56 | 43.32 | 43.33 | 43.18 | -0.78% | 33,346 |
| Mar 25, 2026 | 43.64 | 43.69 | 43.58 | 43.67 | 43.52 | 0.53% | 35,393 |
| Mar 24, 2026 | 43.38 | 43.54 | 43.32 | 43.44 | 43.29 | -0.38% | 180,342 |
| Mar 23, 2026 | 43.51 | 43.70 | 43.46 | 43.60 | 43.45 | 0.40% | 87,600 |
| Mar 20, 2026 | 43.66 | 43.66 | 43.41 | 43.42 | 43.28 | -1.04% | 150,181 |
| Mar 19, 2026 | 43.74 | 43.93 | 43.74 | 43.88 | 43.74 | 0.10% | 133,549 |
| Mar 18, 2026 | 44.00 | 44.02 | 43.84 | 43.84 | 43.69 | -0.50% | 22,271 |
| Mar 17, 2026 | 44.03 | 44.10 | 44.03 | 44.06 | 43.91 | 0.19% | 23,347 |
| Mar 16, 2026 | 43.96 | 44.00 | 43.90 | 43.98 | 43.83 | 0.48% | 50,576 |
| Mar 13, 2026 | 43.88 | 43.92 | 43.74 | 43.77 | 43.62 | -0.14% | 72,963 |
| Mar 12, 2026 | 43.89 | 43.95 | 43.78 | 43.83 | 43.68 | -0.34% | 42,973 |
| Mar 11, 2026 | 44.10 | 44.10 | 43.97 | 43.98 | 43.83 | -0.50% | 43,783 |
| Mar 10, 2026 | 44.32 | 44.36 | 44.19 | 44.20 | 44.05 | -0.41% | 17,317 |
| Mar 9, 2026 | 44.16 | 44.40 | 44.15 | 44.38 | 44.23 | 0.36% | 47,727 |
| Mar 6, 2026 | 44.12 | 44.35 | 44.08 | 44.21 | 44.07 | -0.09% | 105,440 |
| Mar 5, 2026 | 44.20 | 44.27 | 44.18 | 44.25 | 44.11 | -0.30% | 61,231 |
| Mar 4, 2026 | 44.47 | 44.47 | 44.38 | 44.39 | 44.24 | -0.22% | 77,736 |
| Mar 3, 2026 | 44.31 | 44.52 | 44.31 | 44.49 | 44.34 | -0.11% | 37,196 |
| Mar 2, 2026 | 44.69 | 44.69 | 44.47 | 44.54 | 44.39 | -0.67% | 109,474 |
| Feb 27, 2026 | 44.78 | 44.87 | 44.77 | 44.84 | 44.69 | 0.43% | 106,892 |
| Feb 26, 2026 | 44.58 | 44.65 | 44.58 | 44.65 | 44.50 | - | 64,233 |
| Feb 25, 2026 | 44.62 | 44.70 | 44.62 | 44.65 | 44.35 | -0.09% | 62,597 |
| Feb 24, 2026 | 44.70 | 44.73 | 44.66 | 44.69 | 44.39 | -0.02% | 58,839 |
| Feb 23, 2026 | 44.58 | 44.74 | 44.58 | 44.70 | 44.40 | 0.40% | 30,649 |
| Feb 20, 2026 | 44.55 | 44.55 | 44.44 | 44.52 | 44.22 | -0.02% | 28,527 |
| Feb 19, 2026 | 44.45 | 44.56 | 44.45 | 44.53 | 44.23 | 0.11% | 28,101 |
| Feb 18, 2026 | 44.51 | 44.53 | 44.47 | 44.48 | 44.18 | -0.25% | 19,451 |
| Feb 17, 2026 | 44.62 | 44.65 | 44.58 | 44.59 | 44.29 | - | 25,199 |
| Feb 13, 2026 | 44.55 | 44.61 | 44.54 | 44.59 | 44.29 | 0.39% | 226,862 |
| Feb 12, 2026 | 44.17 | 44.42 | 44.17 | 44.41 | 44.12 | 0.71% | 92,613 |
| Feb 11, 2026 | 44.06 | 44.20 | 44.06 | 44.10 | 43.81 | -0.29% | 43,651 |
| Feb 10, 2026 | 44.17 | 44.25 | 44.17 | 44.23 | 43.93 | 0.48% | 60,091 |
| Feb 9, 2026 | 43.94 | 44.02 | 43.93 | 44.02 | 43.73 | 0.07% | 34,190 |
| Feb 6, 2026 | 44.01 | 44.02 | 43.92 | 43.99 | 43.70 | -0.02% | 178,222 |
| Feb 5, 2026 | 43.86 | 44.00 | 43.83 | 44.00 | 43.71 | 0.62% | 111,599 |
| Feb 4, 2026 | 43.69 | 43.78 | 43.68 | 43.73 | 43.44 | -0.02% | 265,040 |
| Feb 3, 2026 | 43.66 | 43.76 | 43.66 | 43.74 | 43.45 | 0.08% | 57,731 |
| Feb 2, 2026 | 43.82 | 43.82 | 43.69 | 43.70 | 43.41 | -0.24% | 94,712 |
| Jan 30, 2026 | 43.81 | 43.85 | 43.78 | 43.81 | 43.52 | -0.08% | 40,943 |
| Jan 29, 2026 | 43.71 | 43.87 | 43.71 | 43.84 | 43.55 | -0.17% | 113,370 |
| Jan 28, 2026 | 43.93 | 43.94 | 43.85 | 43.92 | 43.49 | -0.11% | 85,681 |
| Jan 27, 2026 | 44.01 | 44.05 | 43.97 | 43.97 | 43.54 | -0.19% | 51,660 |
| Jan 26, 2026 | 44.05 | 44.07 | 44.02 | 44.05 | 43.62 | 0.18% | 161,482 |
| Jan 23, 2026 | 43.91 | 43.98 | 43.86 | 43.97 | 43.54 | 0.16% | 404,488 |
| Jan 22, 2026 | 43.83 | 43.91 | 43.79 | 43.90 | 43.47 | 0.09% | 378,052 |
| Jan 21, 2026 | 43.79 | 43.88 | 43.74 | 43.87 | 43.44 | 0.27% | 139,142 |