US Treasury 10 Year Note ETF (UTEN)
NASDAQ: UTEN · Real-Time Price · USD
41.52
-0.07 (-0.17%)
At close: Sep 11, 2026, 4:00 PM EDT
41.71
+0.19 (0.46%)
After-hours: Sep 11, 2026, 7:30 PM EDT
UTEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 41.69 | 41.71 | 41.52 | 41.52 | 41.52 | -0.16% | 74,919 |
| Sep 10, 2026 | 41.70 | 41.73 | 41.56 | 41.59 | 41.59 | -0.84% | 100,613 |
| Sep 9, 2026 | 42.06 | 42.09 | 41.90 | 41.94 | 41.94 | -0.32% | 189,389 |
| Sep 8, 2026 | 42.15 | 42.15 | 42.03 | 42.08 | 42.08 | -0.10% | 51,592 |
| Sep 4, 2026 | 42.13 | 42.19 | 42.11 | 42.12 | 42.12 | -0.04% | 27,278 |
| Sep 3, 2026 | 42.23 | 42.24 | 42.14 | 42.14 | 42.14 | 0.16% | 60,008 |
| Sep 2, 2026 | 42.08 | 42.09 | 42.01 | 42.07 | 42.07 | 0.06% | 138,801 |
| Sep 1, 2026 | 42.08 | 42.18 | 42.03 | 42.04 | 42.04 | -0.25% | 92,234 |
| Aug 31, 2026 | 42.20 | 42.20 | 42.13 | 42.15 | 42.15 | -0.25% | 64,023 |
| Aug 28, 2026 | 42.41 | 42.47 | 42.25 | 42.26 | 42.26 | -0.40% | 43,028 |
| Aug 27, 2026 | 42.46 | 42.50 | 42.39 | 42.43 | 42.43 | -0.08% | 44,949 |
| Aug 26, 2026 | 42.65 | 42.65 | 42.58 | 42.61 | 42.46 | -0.24% | 129,611 |
| Aug 25, 2026 | 42.62 | 42.72 | 42.60 | 42.72 | 42.56 | 0.61% | 101,578 |
| Aug 24, 2026 | 42.43 | 42.51 | 42.43 | 42.46 | 42.30 | 0.27% | 48,978 |
| Aug 21, 2026 | 42.39 | 42.41 | 42.32 | 42.34 | 42.19 | -0.27% | 25,793 |
| Aug 20, 2026 | 42.44 | 42.51 | 42.41 | 42.45 | 42.30 | -0.44% | 41,707 |
| Aug 19, 2026 | 42.64 | 42.66 | 42.51 | 42.64 | 42.49 | 0.57% | 58,693 |
| Aug 18, 2026 | 42.30 | 42.41 | 42.30 | 42.40 | 42.25 | 0.11% | 885,259 |
| Aug 17, 2026 | 42.41 | 42.45 | 42.35 | 42.36 | 42.20 | -0.26% | 30,255 |
| Aug 14, 2026 | 42.58 | 42.58 | 42.45 | 42.47 | 42.31 | -0.32% | 24,113 |
| Aug 13, 2026 | 42.62 | 42.72 | 42.60 | 42.60 | 42.45 | 0.40% | 16,056 |
| Aug 12, 2026 | 42.53 | 42.54 | 42.43 | 42.44 | 42.28 | 0.06% | 47,610 |
| Aug 11, 2026 | 42.46 | 42.50 | 42.40 | 42.41 | 42.26 | 0.09% | 70,069 |
| Aug 10, 2026 | 42.46 | 42.47 | 42.36 | 42.37 | 42.22 | -0.42% | 92,363 |
| Aug 7, 2026 | 42.62 | 42.62 | 42.50 | 42.55 | 42.40 | 0.22% | 29,463 |
| Aug 6, 2026 | 42.55 | 42.58 | 42.44 | 42.46 | 42.30 | -0.37% | 20,279 |
| Aug 5, 2026 | 42.60 | 42.63 | 42.56 | 42.62 | 42.46 | 0.04% | 10,918 |
| Aug 4, 2026 | 42.55 | 42.61 | 42.54 | 42.60 | 42.44 | 0.51% | 47,171 |
| Aug 3, 2026 | 42.36 | 42.42 | 42.35 | 42.38 | 42.23 | 0.27% | 56,821 |
| Jul 31, 2026 | 42.31 | 42.31 | 42.18 | 42.27 | 42.11 | -0.39% | 29,963 |
| Jul 30, 2026 | 42.43 | 42.47 | 42.39 | 42.43 | 42.28 | 0.07% | 65,775 |
| Jul 29, 2026 | 42.56 | 42.58 | 42.40 | 42.40 | 42.25 | -0.53% | 35,782 |
| Jul 28, 2026 | 42.54 | 42.68 | 42.53 | 42.63 | 42.47 | 0.33% | 70,189 |
| Jul 27, 2026 | 42.60 | 42.68 | 42.58 | 42.63 | 42.33 | 0.28% | 70,247 |
| Jul 24, 2026 | 42.49 | 42.60 | 42.49 | 42.52 | 42.21 | 0.20% | 38,948 |
| Jul 23, 2026 | 42.39 | 42.50 | 42.39 | 42.43 | 42.13 | -0.27% | 98,586 |
| Jul 22, 2026 | 42.63 | 42.63 | 42.54 | 42.55 | 42.24 | -0.25% | 30,659 |
| Jul 21, 2026 | 42.70 | 42.70 | 42.62 | 42.65 | 42.35 | -0.26% | 34,743 |
| Jul 20, 2026 | 42.86 | 42.86 | 42.73 | 42.77 | 42.46 | -0.35% | 120,396 |
| Jul 17, 2026 | 42.97 | 43.04 | 42.90 | 42.92 | 42.61 | 0.15% | 26,908 |
| Jul 16, 2026 | 42.79 | 42.85 | 42.77 | 42.85 | 42.55 | -0.09% | 34,092 |
| Jul 15, 2026 | 42.82 | 42.93 | 42.82 | 42.89 | 42.59 | 0.24% | 45,734 |
| Jul 14, 2026 | 42.82 | 42.87 | 42.75 | 42.79 | 42.48 | 0.26% | 37,946 |
| Jul 13, 2026 | 42.75 | 42.78 | 42.66 | 42.67 | 42.37 | -0.41% | 31,177 |
| Jul 10, 2026 | 42.88 | 42.90 | 42.82 | 42.85 | 42.55 | -0.04% | 28,224 |
| Jul 9, 2026 | 42.83 | 42.93 | 42.82 | 42.87 | 42.56 | 0.18% | 28,265 |
| Jul 8, 2026 | 42.78 | 42.83 | 42.70 | 42.79 | 42.48 | -0.22% | 180,270 |
| Jul 7, 2026 | 43.02 | 43.03 | 42.88 | 42.89 | 42.58 | -0.53% | 45,217 |
| Jul 6, 2026 | 43.10 | 43.12 | 43.04 | 43.12 | 42.81 | - | 79,762 |
| Jul 2, 2026 | 43.07 | 43.17 | 43.07 | 43.12 | 42.81 | 0.09% | 33,919 |