US Treasury 10 Year Note ETF (UTEN)

NASDAQ: UTEN · Real-Time Price · USD

42.34

-0.11 (-0.26%)

At close: Aug 21, 2026, 4:00 PM EDT

42.35

+0.01 (0.02%)

After-hours: Aug 21, 2026, 7:30 PM EDT

UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.39	42.41	42.32	42.34	42.34	-0.27%	25,743
Aug 20, 2026	42.44	42.51	42.41	42.45	42.45	-0.44%	41,707
Aug 19, 2026	42.64	42.66	42.51	42.64	42.64	0.57%	58,693
Aug 18, 2026	42.30	42.41	42.30	42.40	42.40	0.11%	885,259
Aug 17, 2026	42.41	42.45	42.35	42.36	42.36	-0.26%	30,255
Aug 14, 2026	42.58	42.58	42.45	42.47	42.47	-0.32%	24,113
Aug 13, 2026	42.62	42.72	42.60	42.60	42.60	0.40%	16,056
Aug 12, 2026	42.53	42.54	42.43	42.44	42.43	0.06%	47,610
Aug 11, 2026	42.46	42.50	42.40	42.41	42.41	0.09%	70,069
Aug 10, 2026	42.46	42.47	42.36	42.37	42.37	-0.42%	92,363
Aug 7, 2026	42.62	42.62	42.50	42.55	42.55	0.22%	29,463
Aug 6, 2026	42.55	42.58	42.44	42.46	42.46	-0.37%	20,279
Aug 5, 2026	42.60	42.63	42.56	42.62	42.62	0.04%	10,918
Aug 4, 2026	42.55	42.61	42.54	42.60	42.60	0.51%	47,171
Aug 3, 2026	42.36	42.42	42.35	42.38	42.38	0.27%	56,821
Jul 31, 2026	42.31	42.31	42.18	42.27	42.26	-0.39%	29,963
Jul 30, 2026	42.43	42.47	42.39	42.43	42.43	0.07%	65,775
Jul 29, 2026	42.56	42.58	42.40	42.40	42.40	-0.53%	35,782
Jul 28, 2026	42.54	42.68	42.53	42.63	42.63	0.33%	70,189
Jul 27, 2026	42.60	42.68	42.58	42.63	42.48	0.28%	70,247
Jul 24, 2026	42.49	42.60	42.49	42.52	42.36	0.20%	38,948
Jul 23, 2026	42.39	42.50	42.39	42.43	42.28	-0.27%	98,586
Jul 22, 2026	42.63	42.63	42.54	42.55	42.40	-0.25%	30,659
Jul 21, 2026	42.70	42.70	42.62	42.65	42.50	-0.26%	34,743
Jul 20, 2026	42.86	42.86	42.73	42.77	42.61	-0.35%	120,396
Jul 17, 2026	42.97	43.04	42.90	42.92	42.76	0.15%	26,908
Jul 16, 2026	42.79	42.85	42.77	42.85	42.70	-0.09%	34,092
Jul 15, 2026	42.82	42.93	42.82	42.89	42.74	0.24%	45,734
Jul 14, 2026	42.82	42.87	42.75	42.79	42.63	0.26%	37,946
Jul 13, 2026	42.75	42.78	42.66	42.67	42.52	-0.41%	31,177
Jul 10, 2026	42.88	42.90	42.82	42.85	42.70	-0.04%	28,224
Jul 9, 2026	42.83	42.93	42.82	42.87	42.71	0.18%	28,265
Jul 8, 2026	42.78	42.83	42.70	42.79	42.64	-0.22%	180,270
Jul 7, 2026	43.02	43.03	42.88	42.89	42.73	-0.53%	45,217
Jul 6, 2026	43.10	43.12	43.04	43.12	42.96	-	79,762
Jul 2, 2026	43.07	43.17	43.07	43.12	42.96	0.09%	33,919
Jul 1, 2026	43.07	43.14	43.06	43.08	42.92	-0.29%	25,265
Jun 30, 2026	43.36	43.36	43.19	43.20	43.05	-0.57%	26,546
Jun 29, 2026	43.39	43.45	43.38	43.45	43.29	0.05%	78,169
Jun 26, 2026	43.47	43.59	43.47	43.58	43.27	0.24%	17,429
Jun 25, 2026	43.51	43.59	43.45	43.47	43.16	0.06%	52,243
Jun 24, 2026	43.35	43.46	43.35	43.45	43.14	0.72%	42,347
Jun 23, 2026	43.14	43.20	43.12	43.14	42.83	0.12%	31,888
Jun 22, 2026	43.13	43.14	43.06	43.08	42.78	-0.40%	38,273
Jun 18, 2026	43.30	43.36	43.25	43.26	42.95	0.37%	24,030
Jun 17, 2026	43.30	43.34	43.08	43.10	42.79	-0.51%	14,333
Jun 16, 2026	43.21	43.34	43.21	43.32	43.01	0.32%	30,913
Jun 15, 2026	43.22	43.27	43.17	43.18	42.87	0.12%	27,662
Jun 12, 2026	43.11	43.15	43.04	43.13	42.82	-0.21%	53,124
Jun 11, 2026	42.95	43.22	42.94	43.22	42.91	0.76%	29,008