US Treasury 10 Year Note ETF (UTEN)

UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	43.07	43.17	43.07	43.12	43.12	0.09%	33,919
Jul 1, 2026	43.07	43.14	43.06	43.08	43.08	-0.29%	25,265
Jun 30, 2026	43.36	43.36	43.19	43.20	43.20	-0.57%	26,546
Jun 29, 2026	43.39	43.45	43.38	43.45	43.44	0.05%	78,169
Jun 26, 2026	43.47	43.59	43.47	43.58	43.42	0.24%	17,429
Jun 25, 2026	43.51	43.59	43.45	43.47	43.32	0.06%	52,243
Jun 24, 2026	43.35	43.46	43.35	43.45	43.29	0.72%	42,347
Jun 23, 2026	43.14	43.20	43.12	43.14	42.98	0.12%	31,888
Jun 22, 2026	43.13	43.14	43.06	43.08	42.93	-0.40%	38,273
Jun 18, 2026	43.30	43.36	43.25	43.26	43.10	0.37%	24,030
Jun 17, 2026	43.30	43.34	43.08	43.10	42.94	-0.51%	14,333
Jun 16, 2026	43.21	43.34	43.21	43.32	43.16	0.32%	30,913
Jun 15, 2026	43.22	43.27	43.17	43.18	43.03	0.12%	27,662
Jun 12, 2026	43.11	43.15	43.04	43.13	42.97	-0.21%	53,124
Jun 11, 2026	42.95	43.22	42.94	43.22	43.06	0.76%	29,008
Jun 10, 2026	42.94	42.98	42.85	42.89	42.74	-0.13%	25,974
Jun 9, 2026	42.88	42.96	42.86	42.95	42.79	0.31%	69,306
Jun 8, 2026	42.95	42.97	42.81	42.81	42.66	-0.12%	27,749
Jun 5, 2026	42.89	42.94	42.86	42.86	42.71	-0.54%	22,550
Jun 4, 2026	43.14	43.18	43.09	43.10	42.94	0.14%	32,117
Jun 3, 2026	43.03	43.08	42.99	43.04	42.88	-0.26%	30,643
Jun 2, 2026	43.19	43.19	43.12	43.15	43.00	0.05%	27,342
Jun 1, 2026	43.00	43.14	42.94	43.12	42.97	-0.07%	40,858
May 29, 2026	43.18	43.23	43.13	43.15	43.00	0.05%	34,247
May 28, 2026	43.02	43.16	43.01	43.13	42.98	0.28%	51,827
May 27, 2026	43.18	43.22	43.15	43.16	42.86	0.09%	58,781
May 26, 2026	43.17	43.17	43.06	43.12	42.82	0.44%	23,824
May 22, 2026	42.96	42.97	42.81	42.93	42.63	0.13%	40,719
May 21, 2026	42.68	42.88	42.64	42.87	42.58	0.12%	29,456
May 20, 2026	42.54	42.85	42.54	42.82	42.53	0.74%	58,943
May 19, 2026	42.53	42.57	42.44	42.51	42.21	-0.50%	45,042
May 18, 2026	42.78	42.78	42.65	42.72	42.43	-0.01%	28,385
May 15, 2026	42.83	42.84	42.72	42.73	42.43	-0.90%	44,339
May 14, 2026	43.24	43.26	43.11	43.12	42.82	-0.04%	27,740
May 13, 2026	43.12	43.16	43.05	43.13	42.84	-0.04%	29,178
May 12, 2026	43.21	43.21	43.13	43.15	42.85	-0.39%	20,130
May 11, 2026	43.41	43.41	43.31	43.32	43.02	-0.33%	22,489
May 8, 2026	43.48	43.53	43.45	43.47	43.17	0.27%	19,292
May 7, 2026	43.57	43.57	43.34	43.35	43.05	-0.32%	19,915
May 6, 2026	43.44	43.50	43.43	43.49	43.19	0.54%	13,549
May 5, 2026	43.23	43.30	43.23	43.26	42.96	0.19%	61,365
May 4, 2026	43.27	43.27	43.10	43.18	42.88	-0.42%	118,221
May 1, 2026	43.34	43.50	43.30	43.36	43.06	0.19%	22,959
Apr 30, 2026	43.35	43.37	43.28	43.28	42.98	0.08%	31,065
Apr 29, 2026	43.34	43.34	43.20	43.24	42.94	-0.49%	70,246
Apr 28, 2026	43.44	43.46	43.39	43.46	43.16	-0.10%	28,405
Apr 27, 2026	43.67	43.73	43.61	43.65	43.20	-0.21%	48,992
Apr 24, 2026	43.62	43.76	43.58	43.74	43.29	0.20%	51,871
Apr 23, 2026	43.76	43.79	43.58	43.65	43.21	-0.22%	20,304
Apr 22, 2026	43.82	43.83	43.73	43.75	43.30	0.11%	22,862

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

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.