US Treasury 10 Year Note ETF (UTEN)

NASDAQ: UTEN · Real-Time Price · USD

40.51

-0.13 (-0.32%)

At close: Oct 2, 2026, 4:00 PM EDT

40.53

+0.02 (0.05%)

After-hours: Oct 2, 2026, 7:30 PM EDT

UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	40.73	40.81	40.46	40.51	40.51	-0.32%	184,162
Oct 1, 2026	40.38	40.72	40.32	40.64	40.64	0.39%	300,576
Sep 30, 2026	40.64	40.64	40.42	40.48	40.48	-0.25%	189,849
Sep 29, 2026	40.62	40.62	40.45	40.58	40.58	-0.13%	185,472
Sep 28, 2026	40.63	40.70	40.50	40.63	40.63	-0.56%	108,828
Sep 25, 2026	40.92	41.02	40.79	41.01	40.86	0.31%	285,034
Sep 24, 2026	41.19	41.21	40.89	40.89	40.73	-0.67%	75,614
Sep 23, 2026	41.55	41.55	41.06	41.16	41.01	-1.13%	120,739
Sep 22, 2026	41.65	41.68	41.56	41.63	41.48	0.01%	58,667
Sep 21, 2026	41.61	41.64	41.57	41.63	41.47	0.43%	51,672
Sep 18, 2026	41.54	41.54	41.45	41.45	41.30	-0.54%	82,417
Sep 17, 2026	41.64	41.68	41.60	41.67	41.52	0.65%	172,628
Sep 16, 2026	41.53	41.64	41.40	41.41	41.25	-0.07%	108,552
Sep 15, 2026	41.44	41.48	41.40	41.44	41.28	-0.14%	265,032
Sep 14, 2026	41.50	41.65	41.41	41.50	41.34	-0.06%	145,505
Sep 11, 2026	41.69	41.71	41.52	41.52	41.37	-0.16%	85,122
Sep 10, 2026	41.70	41.73	41.56	41.59	41.43	-0.84%	100,615
Sep 9, 2026	42.06	42.09	41.90	41.94	41.78	-0.32%	189,389
Sep 8, 2026	42.15	42.15	42.03	42.08	41.92	-0.10%	51,592
Sep 4, 2026	42.13	42.19	42.11	42.12	41.96	-0.04%	27,278
Sep 3, 2026	42.23	42.24	42.14	42.14	41.98	0.16%	60,008
Sep 2, 2026	42.08	42.09	42.01	42.07	41.91	0.06%	138,801
Sep 1, 2026	42.08	42.18	42.03	42.04	41.89	-0.25%	92,234
Aug 31, 2026	42.20	42.20	42.13	42.15	41.99	-0.25%	64,023
Aug 28, 2026	42.41	42.47	42.25	42.26	42.10	-0.40%	43,028
Aug 27, 2026	42.46	42.50	42.39	42.43	42.27	-0.08%	44,949
Aug 26, 2026	42.65	42.65	42.58	42.61	42.30	-0.24%	129,611
Aug 25, 2026	42.62	42.72	42.60	42.72	42.40	0.61%	101,578
Aug 24, 2026	42.43	42.51	42.43	42.46	42.15	0.27%	48,978
Aug 21, 2026	42.39	42.41	42.32	42.34	42.03	-0.27%	25,793
Aug 20, 2026	42.44	42.51	42.41	42.45	42.14	-0.44%	41,707
Aug 19, 2026	42.64	42.66	42.51	42.64	42.33	0.57%	58,693
Aug 18, 2026	42.30	42.41	42.30	42.40	42.09	0.11%	885,259
Aug 17, 2026	42.41	42.45	42.35	42.36	42.05	-0.26%	30,255
Aug 14, 2026	42.58	42.58	42.45	42.47	42.16	-0.32%	24,113
Aug 13, 2026	42.62	42.72	42.60	42.60	42.29	0.40%	16,056
Aug 12, 2026	42.53	42.54	42.43	42.44	42.12	0.06%	47,610
Aug 11, 2026	42.46	42.50	42.40	42.41	42.10	0.09%	70,069
Aug 10, 2026	42.46	42.47	42.36	42.37	42.06	-0.42%	92,363
Aug 7, 2026	42.62	42.62	42.50	42.55	42.24	0.22%	29,463
Aug 6, 2026	42.55	42.58	42.44	42.46	42.15	-0.37%	20,279
Aug 5, 2026	42.60	42.63	42.56	42.62	42.30	0.04%	10,918
Aug 4, 2026	42.55	42.61	42.54	42.60	42.29	0.51%	47,171
Aug 3, 2026	42.36	42.42	42.35	42.38	42.07	0.27%	56,821
Jul 31, 2026	42.31	42.31	42.18	42.27	41.96	-0.39%	29,963
Jul 30, 2026	42.43	42.47	42.39	42.43	42.12	0.07%	65,775
Jul 29, 2026	42.56	42.58	42.40	42.40	42.09	-0.53%	35,782
Jul 28, 2026	42.54	42.68	42.53	42.63	42.31	0.33%	70,189
Jul 27, 2026	42.60	42.68	42.58	42.63	42.17	0.28%	70,247
Jul 24, 2026	42.49	42.60	42.49	42.52	42.06	0.20%	38,948