US Treasury 10 Year Note ETF (UTEN)
NASDAQ: UTEN · Real-Time Price · USD
40.97
-0.11 (-0.27%)
At close: Nov 13, 2026, 4:00 PM EST
41.02
+0.05 (0.12%)
After-hours: Nov 13, 2026, 7:30 PM EST
UTEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.97 | 41.08 | 40.94 | 40.97 | 40.97 | -0.26% | 117,322 |
| Nov 12, 2026 | 41.37 | 41.38 | 41.08 | 41.08 | 41.08 | -0.89% | 47,274 |
| Nov 11, 2026 | 41.44 | 41.45 | 41.35 | 41.45 | 41.45 | -0.08% | 58,098 |
| Nov 10, 2026 | 41.55 | 41.55 | 41.39 | 41.48 | 41.48 | -0.87% | 53,607 |
| Nov 9, 2026 | 41.95 | 41.96 | 41.81 | 41.85 | 41.85 | -0.06% | 118,145 |
| Nov 6, 2026 | 41.88 | 42.03 | 41.80 | 41.87 | 41.87 | -0.19% | 137,562 |
| Nov 5, 2026 | 41.69 | 42.00 | 41.69 | 41.95 | 41.95 | 0.41% | 174,979 |
| Nov 4, 2026 | 41.65 | 41.79 | 41.52 | 41.78 | 41.78 | 0.54% | 95,427 |
| Nov 3, 2026 | 41.66 | 41.66 | 41.51 | 41.55 | 41.55 | -0.42% | 125,765 |
| Nov 2, 2026 | 41.73 | 41.82 | 41.67 | 41.72 | 41.72 | 0.21% | 100,262 |
| Oct 30, 2026 | 41.62 | 41.90 | 41.53 | 41.64 | 41.64 | 0.49% | 187,737 |
| Oct 29, 2026 | 41.39 | 41.52 | 41.34 | 41.44 | 41.44 | 0.47% | 71,676 |
| Oct 28, 2026 | 41.39 | 41.39 | 41.21 | 41.25 | 41.24 | -0.39% | 165,464 |
| Oct 27, 2026 | 41.38 | 41.43 | 41.36 | 41.41 | 41.41 | -0.05% | 101,438 |
| Oct 26, 2026 | 41.59 | 41.64 | 41.53 | 41.58 | 41.43 | 0.16% | 100,205 |
| Oct 23, 2026 | 41.60 | 41.62 | 41.51 | 41.52 | 41.36 | -0.19% | 51,511 |
| Oct 22, 2026 | 41.38 | 41.68 | 41.33 | 41.60 | 41.44 | 1.20% | 115,117 |
| Oct 21, 2026 | 41.18 | 41.24 | 41.01 | 41.10 | 40.95 | -0.03% | 86,248 |
| Oct 20, 2026 | 41.15 | 41.24 | 41.06 | 41.12 | 40.96 | 0.24% | 89,555 |
| Oct 19, 2026 | 41.16 | 41.17 | 41.00 | 41.02 | 40.86 | -0.44% | 63,327 |
| Oct 16, 2026 | 41.07 | 41.26 | 41.06 | 41.20 | 41.04 | 0.08% | 78,341 |
| Oct 15, 2026 | 41.31 | 41.33 | 41.14 | 41.17 | 41.01 | 0.77% | 99,819 |
| Oct 14, 2026 | 40.50 | 40.89 | 40.49 | 40.85 | 40.70 | 0.25% | 139,697 |
| Oct 13, 2026 | 40.82 | 40.83 | 40.71 | 40.75 | 40.59 | 0.15% | 163,267 |
| Oct 12, 2026 | 40.65 | 40.70 | 40.63 | 40.69 | 40.53 | 0.02% | 76,205 |
| Oct 9, 2026 | 40.63 | 40.70 | 40.57 | 40.68 | 40.53 | -0.04% | 90,470 |
| Oct 8, 2026 | 40.50 | 40.71 | 40.45 | 40.70 | 40.54 | 0.48% | 194,355 |
| Oct 7, 2026 | 40.29 | 40.56 | 40.26 | 40.50 | 40.35 | -0.04% | 149,007 |
| Oct 6, 2026 | 40.49 | 40.60 | 40.46 | 40.52 | 40.37 | 0.28% | 216,779 |
| Oct 5, 2026 | 40.46 | 40.49 | 40.30 | 40.41 | 40.25 | -0.26% | 981,359 |
| Oct 2, 2026 | 40.73 | 40.81 | 40.46 | 40.51 | 40.36 | -0.32% | 184,162 |
| Oct 1, 2026 | 40.38 | 40.72 | 40.32 | 40.64 | 40.49 | 0.39% | 300,576 |
| Sep 30, 2026 | 40.64 | 40.64 | 40.42 | 40.48 | 40.33 | -0.25% | 189,849 |
| Sep 29, 2026 | 40.62 | 40.62 | 40.45 | 40.58 | 40.43 | -0.13% | 185,472 |
| Sep 28, 2026 | 40.63 | 40.70 | 40.50 | 40.63 | 40.48 | -0.56% | 108,828 |
| Sep 25, 2026 | 40.92 | 41.02 | 40.79 | 41.01 | 40.70 | 0.31% | 285,034 |
| Sep 24, 2026 | 41.19 | 41.21 | 40.89 | 40.89 | 40.58 | -0.67% | 75,614 |
| Sep 23, 2026 | 41.55 | 41.55 | 41.06 | 41.16 | 40.85 | -1.13% | 120,739 |
| Sep 22, 2026 | 41.65 | 41.68 | 41.56 | 41.63 | 41.32 | 0.01% | 58,667 |
| Sep 21, 2026 | 41.61 | 41.64 | 41.57 | 41.63 | 41.31 | 0.43% | 51,672 |
| Sep 18, 2026 | 41.54 | 41.54 | 41.45 | 41.45 | 41.14 | -0.54% | 82,417 |
| Sep 17, 2026 | 41.64 | 41.68 | 41.60 | 41.67 | 41.36 | 0.65% | 172,628 |
| Sep 16, 2026 | 41.53 | 41.64 | 41.40 | 41.41 | 41.10 | -0.07% | 108,552 |
| Sep 15, 2026 | 41.44 | 41.48 | 41.40 | 41.44 | 41.12 | -0.14% | 265,032 |
| Sep 14, 2026 | 41.50 | 41.65 | 41.41 | 41.50 | 41.18 | -0.06% | 145,505 |
| Sep 11, 2026 | 41.69 | 41.71 | 41.52 | 41.52 | 41.21 | -0.16% | 85,122 |
| Sep 10, 2026 | 41.70 | 41.73 | 41.56 | 41.59 | 41.27 | -0.84% | 100,615 |
| Sep 9, 2026 | 42.06 | 42.09 | 41.90 | 41.94 | 41.62 | -0.32% | 189,389 |
| Sep 8, 2026 | 42.15 | 42.15 | 42.03 | 42.08 | 41.76 | -0.10% | 51,592 |
| Sep 4, 2026 | 42.13 | 42.19 | 42.11 | 42.12 | 41.80 | -0.04% | 27,278 |