US Treasury 10 Year Note ETF (UTEN)

UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	43.74	43.74	43.62	43.63	-	-0.44%	27,376
Aug 13, 2025	43.78	43.86	43.77	43.82	43.82	0.41%	44,783
Aug 12, 2025	43.60	43.65	43.55	43.64	43.64	-0.07%	20,876
Aug 11, 2025	43.68	43.73	43.65	43.67	43.67	0.07%	12,034
Aug 8, 2025	43.70	43.70	43.63	43.65	43.65	-0.28%	15,290
Aug 7, 2025	43.81	43.86	43.74	43.77	43.77	-0.06%	36,823
Aug 6, 2025	43.77	43.83	43.59	43.79	43.79	-0.15%	32,955
Aug 5, 2025	43.80	43.89	43.78	43.86	43.86	-0.02%	156,068
Aug 4, 2025	43.84	43.87	43.74	43.87	43.87	0.14%	41,556
Aug 1, 2025	43.65	43.81	43.65	43.81	43.81	0.88%	25,863
Jul 31, 2025	43.45	43.52	43.41	43.42	43.29	0.08%	19,004
Jul 30, 2025	43.38	43.49	43.36	43.39	43.25	-0.36%	71,546
Jul 29, 2025	43.30	43.55	43.30	43.55	43.41	0.74%	15,004
Jul 28, 2025	43.26	43.27	43.21	43.23	43.09	-0.25%	30,643
Jul 25, 2025	43.21	43.34	43.19	43.34	43.20	0.29%	22,807
Jul 24, 2025	43.14	43.27	43.12	43.21	43.07	-0.18%	52,410
Jul 23, 2025	43.33	43.37	43.28	43.29	43.15	-0.36%	20,429
Jul 22, 2025	43.37	43.48	43.37	43.44	43.30	0.29%	50,274
Jul 21, 2025	43.34	43.41	43.29	43.32	43.18	0.41%	26,279
Jul 18, 2025	43.17	43.17	43.11	43.14	43.00	0.24%	30,581
Jul 17, 2025	43.07	43.12	43.00	43.04	42.90	-0.01%	12,770
Jul 16, 2025	43.01	43.08	42.92	43.04	42.90	0.25%	78,792
Jul 15, 2025	43.18	43.18	42.92	42.93	42.79	-0.44%	78,647
Jul 14, 2025	43.13	43.19	43.07	43.12	42.98	-0.02%	28,711
Jul 11, 2025	43.21	43.22	43.12	43.13	42.99	-0.55%	17,388
Jul 10, 2025	43.34	43.38	43.29	43.37	43.23	-0.02%	26,891
Jul 9, 2025	43.21	43.40	43.21	43.38	43.24	0.53%	20,307
Jul 8, 2025	43.08	43.16	43.07	43.15	43.01	-0.16%	38,170
Jul 7, 2025	43.30	43.30	43.19	43.22	43.08	-0.39%	45,987
Jul 3, 2025	43.40	43.44	43.34	43.39	43.25	-0.34%	22,133
Jul 2, 2025	43.51	43.55	43.47	43.54	43.40	-0.30%	43,865
Jul 1, 2025	43.71	43.75	43.57	43.67	43.53	-0.52%	50,548
Jun 30, 2025	43.81	43.90	43.74	43.90	43.60	0.48%	26,245
Jun 27, 2025	43.70	43.85	43.68	43.69	43.39	-0.30%	51,006
Jun 26, 2025	43.73	43.82	43.67	43.82	43.52	0.34%	39,595
Jun 25, 2025	43.55	43.68	43.50	43.67	43.37	0.09%	48,119
Jun 24, 2025	43.42	43.66	43.41	43.63	43.33	0.34%	38,011
Jun 23, 2025	43.47	43.64	43.44	43.48	43.18	0.37%	56,265
Jun 20, 2025	43.21	43.39	43.17	43.32	43.02	0.02%	31,209
Jun 18, 2025	43.36	43.43	43.23	43.31	43.01	0.09%	24,994
Jun 17, 2025	43.15	43.28	43.10	43.27	42.97	0.55%	33,038
Jun 16, 2025	43.14	43.21	43.03	43.04	42.74	-0.36%	49,647
Jun 13, 2025	43.27	43.29	43.07	43.19	42.89	-0.44%	87,607
Jun 12, 2025	43.32	43.38	43.25	43.38	43.08	0.56%	393,419
Jun 11, 2025	43.05	43.18	43.01	43.14	42.84	0.40%	40,402
Jun 10, 2025	43.04	43.06	42.92	42.97	42.68	0.19%	57,025
Jun 9, 2025	42.81	42.95	42.81	42.89	42.60	0.16%	51,077
Jun 6, 2025	42.95	42.99	42.80	42.82	42.53	-0.88%	46,887
Jun 5, 2025	43.31	43.38	43.17	43.20	42.90	-0.21%	71,276
Jun 4, 2025	43.14	43.34	43.11	43.29	42.99	0.79%	35,470

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.