Skip to main content
US Treasury 10 Year Note ETF (UTEN)
NASDAQ: UTEN · Real-Time Price · USD
44.21
-0.10 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
44.21
+0.01 (0.01%)
After-hours: Dec 5, 2025, 4:33 PM EST

UTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202544.3444.3444.1844.2144.21-0.23%23,318
Dec 4, 202544.4144.4144.2944.3144.31-0.37%51,927
Dec 3, 202544.4244.4844.3844.4744.470.23%33,065
Dec 2, 202544.2944.3844.2844.3744.37-0.22%53,381
Dec 1, 202544.5144.5444.4744.4744.33-0.59%34,837
Nov 28, 202544.7944.7944.7144.7444.59-0.19%14,084
Nov 26, 202544.6944.8244.6744.8244.680.15%34,374
Nov 25, 202544.7044.8044.7044.7644.610.28%23,315
Nov 24, 202544.6344.6544.5844.6344.490.18%18,415
Nov 21, 202544.5644.5744.4644.5544.410.33%34,821
Nov 20, 202544.3344.4344.3144.4144.260.25%25,143
Nov 19, 202544.3544.3944.2744.3044.15-0.06%33,939
Nov 18, 202544.3844.4344.2544.3244.180.11%29,878
Nov 17, 202544.2344.2944.2344.2744.130.12%15,535
Nov 14, 202544.4144.4444.2044.2244.07-0.21%21,039
Nov 13, 202544.3144.4244.3044.3144.17-0.28%38,791
Nov 12, 202544.4044.5544.3944.4344.290.04%41,968
Nov 11, 202544.3944.4244.3644.4244.270.37%13,708
Nov 10, 202544.2844.3044.2444.2544.11-0.17%33,434
Nov 7, 202544.2644.4144.2644.3344.180.01%32,055
Nov 6, 202544.2644.3544.2544.3244.180.54%26,789
Nov 5, 202544.2244.2244.0744.0843.94-0.53%33,682
Nov 4, 202544.2944.3544.2944.3244.180.15%29,613
Nov 3, 202544.2144.2844.1944.2644.11-0.38%53,145
Oct 31, 202544.4344.4844.4044.4244.14-31,357
Oct 30, 202544.3444.4744.3444.4244.14-0.16%85,853
Oct 29, 202544.7844.7844.4544.4944.21-0.70%29,585
Oct 28, 202544.7344.8444.7344.8144.520.11%27,104
Oct 27, 202544.6744.7644.6344.7644.470.03%33,930
Oct 24, 202544.7644.7644.6844.7444.460.09%39,604
Oct 23, 202544.7644.7944.6944.7044.42-0.34%91,865
Oct 22, 202544.8444.8944.7944.8644.570.01%42,363
Oct 21, 202544.8544.8944.8344.8544.570.21%60,189
Oct 20, 202544.7244.7644.6944.7644.470.16%87,509
Oct 17, 202544.7344.7344.6244.6944.40-0.17%140,452
Oct 16, 202544.5044.7844.5044.7644.480.48%174,106
Oct 15, 202544.6044.6644.5044.5544.26-0.08%40,726
Oct 14, 202544.5344.6144.4944.5844.300.22%39,092
Oct 13, 202544.4744.4844.3744.4844.20-41,720
Oct 10, 202544.3144.4944.2844.4844.200.78%92,382
Oct 9, 202544.1444.1644.1044.1443.86-0.07%36,269
Oct 8, 202544.2544.2744.1644.1743.89-114,857
Oct 7, 202544.1044.2344.0844.1743.890.27%36,800
Oct 6, 202544.0544.1544.0344.0543.77-0.32%65,418
Oct 3, 202544.2744.2944.1844.1943.91-0.24%88,459
Oct 2, 202544.2144.3144.1844.2944.010.15%18,303
Oct 1, 202544.2644.2844.1544.2343.950.01%57,263
Sep 30, 202544.2844.3544.2044.2243.80-0.01%60,528
Sep 29, 202544.1644.2644.1644.2343.800.32%49,298
Sep 26, 202544.0944.1844.0444.0943.66-0.07%24,326
Sep 25, 202544.0944.1344.0244.1243.69-0.19%27,798
Sep 24, 202544.2644.2644.1844.2043.78-0.26%68,008
Sep 23, 202544.2744.3344.1944.3243.890.30%135,653
Sep 22, 202544.2244.2444.1544.1843.76-0.17%38,153
Sep 19, 202544.2544.2944.1944.2643.83-0.07%21,514
Sep 18, 202544.2844.3244.2144.2943.86-0.36%45,215
Sep 17, 202544.6144.7044.4144.4544.02-0.27%42,511
Sep 16, 202544.5244.6044.5244.5744.140.06%66,017
Sep 15, 202544.5344.5744.5144.5444.110.19%53,563
Sep 12, 202544.4544.4744.3844.4644.03-0.29%31,765
Sep 11, 202544.5544.6844.5544.5944.160.17%55,734
Sep 10, 202544.4544.5544.4144.5144.080.32%33,508
Sep 9, 202544.4644.4944.3344.3743.94-0.27%99,558
Sep 8, 202544.4444.4944.4044.4944.060.39%70,593
Sep 5, 202544.3444.4144.3144.3243.890.64%32,224
Sep 4, 202543.9544.0743.8944.0443.620.47%35,328
Sep 3, 202543.6843.8843.6743.8343.410.43%26,051
Sep 2, 202543.6143.6843.5943.6543.23-0.67%81,629
Aug 29, 202543.9444.0143.9043.9443.37-0.13%73,878
Aug 28, 202543.9044.0143.8844.0043.430.25%26,223
Aug 27, 202543.7443.9043.7143.8943.320.14%34,378
Aug 26, 202543.7343.8343.6943.8343.260.23%22,846
Aug 25, 202543.7243.7743.6943.7343.16-0.18%30,006
Aug 22, 202543.6443.8543.6343.8143.240.60%20,281
Aug 21, 202543.6343.6343.4843.5442.98-0.31%27,244
Aug 20, 202543.6043.7243.6043.6843.110.15%128,491
Aug 19, 202543.5643.6343.5643.6243.050.30%53,443
Aug 18, 202543.5743.5743.4543.4942.92-0.13%42,412
Aug 15, 202543.6043.6443.5043.5442.98-0.24%78,607
Aug 14, 202543.7443.7443.6243.6543.08-0.41%41,620
Aug 13, 202543.7843.8643.7743.8243.250.41%44,783
Aug 12, 202543.6043.6543.5543.6443.08-0.07%20,876
Aug 11, 202543.6843.7343.6543.6743.110.07%12,034
Aug 8, 202543.7043.7043.6343.6543.08-0.28%15,290
Aug 7, 202543.8143.8643.7443.7743.20-0.06%36,823
Aug 6, 202543.7743.8343.5943.7943.23-0.15%32,955
Aug 5, 202543.8043.8943.7843.8643.29-0.02%156,068
Aug 4, 202543.8443.8743.7443.8743.300.14%41,556
Aug 1, 202543.6543.8143.6543.8143.240.88%25,863
Jul 31, 202543.4543.5243.4143.4242.720.08%19,004
Jul 30, 202543.3843.4943.3643.3942.69-0.36%71,546
Jul 29, 202543.3043.5543.3043.5542.840.74%15,004
Jul 28, 202543.2643.2743.2143.2342.53-0.25%30,643
Jul 25, 202543.2143.3443.1943.3442.640.29%22,807
Jul 24, 202543.1443.2743.1243.2142.51-0.18%52,410
Jul 23, 202543.3343.3743.2843.2942.59-0.36%20,429
Jul 22, 202543.3743.4843.3743.4442.740.29%50,274
Jul 21, 202543.3443.4143.2943.3242.620.41%26,279
Jul 18, 202543.1743.1743.1143.1442.440.24%30,581
Jul 17, 202543.0743.1243.0043.0442.34-0.01%12,770