US Treasury 10 Year Note ETF (UTEN)

NASDAQ: UTEN · Real-Time Price · USD

42.52

+0.09 (0.20%)

At close: Jul 24, 2026, 4:00 PM EDT

42.51

-0.01 (-0.01%)

After-hours: Jul 24, 2026, 7:34 PM EDT

UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	42.49	42.60	42.49	42.52	42.52	0.20%	38,947
Jul 23, 2026	42.39	42.50	42.39	42.43	42.43	-0.27%	98,586
Jul 22, 2026	42.63	42.63	42.54	42.55	42.55	-0.25%	30,659
Jul 21, 2026	42.70	42.70	42.62	42.65	42.65	-0.26%	34,743
Jul 20, 2026	42.86	42.86	42.73	42.77	42.77	-0.35%	120,396
Jul 17, 2026	42.97	43.04	42.90	42.92	42.92	0.15%	26,908
Jul 16, 2026	42.79	42.85	42.77	42.85	42.85	-0.09%	34,092
Jul 15, 2026	42.82	42.93	42.82	42.89	42.89	0.24%	45,734
Jul 14, 2026	42.82	42.87	42.75	42.79	42.79	0.26%	37,946
Jul 13, 2026	42.75	42.78	42.66	42.67	42.67	-0.41%	31,177
Jul 10, 2026	42.88	42.90	42.82	42.85	42.85	-0.04%	28,224
Jul 9, 2026	42.83	42.93	42.82	42.87	42.87	0.18%	28,265
Jul 8, 2026	42.78	42.83	42.70	42.79	42.79	-0.22%	180,270
Jul 7, 2026	43.02	43.03	42.88	42.89	42.89	-0.53%	45,217
Jul 6, 2026	43.10	43.12	43.04	43.12	43.12	-	79,762
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