Skip to main content
US Treasury 10 Year Note ETF (UTEN)
NASDAQ: UTEN · Real-Time Price · USD
44.09
-0.16 (-0.37%)
Mar 6, 2026, 9:39 AM EST - Market open

UTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202644.2044.2744.1844.2544.25-0.30%61,231
Mar 4, 202644.4744.4744.3844.3944.39-0.22%77,736
Mar 3, 202644.3144.5244.3144.4944.49-0.11%37,196
Mar 2, 202644.6944.6944.4744.5444.54-0.67%109,474
Feb 27, 202644.7844.8744.7744.8444.840.43%106,892
Feb 26, 202644.5844.6544.5844.6544.65-64,233
Feb 25, 202644.6244.7044.6244.6544.50-0.09%62,597
Feb 24, 202644.7044.7344.6644.6944.54-0.02%58,839
Feb 23, 202644.5844.7444.5844.7044.550.40%30,649
Feb 20, 202644.5544.5544.4444.5244.37-0.02%28,527
Feb 19, 202644.4544.5644.4544.5344.380.11%28,101
Feb 18, 202644.5144.5344.4744.4844.33-0.25%19,451
Feb 17, 202644.6244.6544.5844.5944.44-25,199
Feb 13, 202644.5544.6144.5444.5944.440.39%226,862
Feb 12, 202644.1744.4244.1744.4144.270.71%92,613
Feb 11, 202644.0644.2044.0644.1043.96-0.29%43,651
Feb 10, 202644.1744.2544.1744.2344.080.48%60,091
Feb 9, 202643.9444.0243.9344.0243.870.07%34,190
Feb 6, 202644.0144.0243.9243.9943.84-0.02%178,222
Feb 5, 202643.8644.0043.8344.0043.850.62%111,599
Feb 4, 202643.6943.7843.6843.7343.58-0.02%265,040
Feb 3, 202643.6643.7643.6643.7443.590.08%57,731
Feb 2, 202643.8243.8243.6943.7043.56-0.24%94,712
Jan 30, 202643.8143.8543.7843.8143.66-0.08%40,943
Jan 29, 202643.7143.8743.7143.8443.70-0.17%113,370
Jan 28, 202643.9343.9443.8543.9243.63-0.11%85,681
Jan 27, 202644.0144.0543.9743.9743.68-0.19%51,660
Jan 26, 202644.0544.0744.0244.0543.770.18%161,482
Jan 23, 202643.9143.9843.8643.9743.690.16%404,488
Jan 22, 202643.8343.9143.7943.9043.620.09%378,052
Jan 21, 202643.7943.8843.7443.8743.580.27%139,142
Jan 20, 202643.7543.8243.7243.7543.46-0.49%124,612
Jan 16, 202644.1044.1143.9443.9643.68-0.41%59,647
Jan 15, 202644.2444.2444.1344.1443.86-0.16%88,416
Jan 14, 202644.1544.2744.1544.2243.930.21%36,886
Jan 13, 202644.1644.1644.0744.1243.840.13%49,571
Jan 12, 202644.0444.1244.0344.0643.78-0.14%49,116
Jan 9, 202644.0544.1544.0044.1343.840.17%83,688
Jan 8, 202644.0544.1244.0444.0543.77-0.33%65,759
Jan 7, 202644.2244.2444.1344.2043.910.23%50,410
Jan 6, 202644.0744.1044.0044.1043.81-0.09%71,229
Jan 5, 202644.0544.1444.0444.1443.850.30%71,859
Jan 2, 202644.1044.1043.9944.0043.72-0.12%48,886
Dec 31, 202544.1444.2044.0444.0643.77-0.34%50,975
Dec 30, 202544.1944.2544.1744.2143.92-0.44%29,621
Dec 29, 202544.3944.4244.3444.4043.970.18%223,463
Dec 26, 202544.3744.3844.2844.3243.890.03%42,263
Dec 24, 202544.2344.3144.2144.3143.870.29%17,283
Dec 23, 202544.0944.2044.0744.1843.75-0.02%42,211
Dec 22, 202544.1944.2144.1644.1943.76-0.08%121,384
Dec 19, 202544.2544.3044.2144.2243.79-0.26%48,081
Dec 18, 202544.3244.3544.2844.3443.900.29%31,454
Dec 17, 202544.1644.2344.1644.2143.78-38,727
Dec 16, 202544.0844.2144.0844.2143.780.30%23,531
Dec 15, 202544.1644.1944.0744.0843.650.07%15,771
Dec 12, 202544.0644.0844.0344.0543.62-0.36%31,926
Dec 11, 202544.3244.3444.2044.2043.77-0.02%22,702
Dec 10, 202544.0244.2344.0244.2143.780.37%41,780
Dec 9, 202544.1744.1744.0444.0543.62-0.10%39,802
Dec 8, 202544.1744.1844.0344.1043.67-0.25%27,106
Dec 5, 202544.3444.3444.1844.2143.78-0.23%23,318
Dec 4, 202544.4144.4144.2944.3143.88-0.37%51,927
Dec 3, 202544.4244.4844.3844.4744.040.23%33,065
Dec 2, 202544.2944.3844.2844.3743.94-0.22%53,381
Dec 1, 202544.5144.5444.4744.4743.90-0.59%34,837
Nov 28, 202544.7944.7944.7144.7444.16-0.19%14,084
Nov 26, 202544.6944.8244.6744.8244.240.15%34,374
Nov 25, 202544.7044.8044.7044.7644.180.28%23,315
Nov 24, 202544.6344.6544.5844.6344.060.18%18,415
Nov 21, 202544.5644.5744.4644.5543.980.33%34,821
Nov 20, 202544.3344.4344.3144.4143.830.25%25,143
Nov 19, 202544.3544.3944.2744.3043.72-0.06%33,939
Nov 18, 202544.3844.4344.2544.3243.750.11%29,878
Nov 17, 202544.2344.2944.2344.2743.700.12%15,535
Nov 14, 202544.4144.4444.2044.2243.65-0.21%21,039
Nov 13, 202544.3144.4244.3044.3143.74-0.28%38,791
Nov 12, 202544.4044.5544.3944.4343.860.04%41,968
Nov 11, 202544.3944.4244.3644.4243.840.37%13,708
Nov 10, 202544.2844.3044.2444.2543.68-0.17%33,434
Nov 7, 202544.2644.4144.2644.3343.750.01%32,055
Nov 6, 202544.2644.3544.2544.3243.750.54%26,789
Nov 5, 202544.2244.2244.0744.0843.52-0.53%33,682
Nov 4, 202544.2944.3544.2944.3243.750.15%29,613
Nov 3, 202544.2144.2844.1944.2643.68-0.38%53,145
Oct 31, 202544.4344.4844.4044.4243.71-31,357
Oct 30, 202544.3444.4744.3444.4243.71-0.16%85,853
Oct 29, 202544.7844.7844.4544.4943.78-0.70%29,585
Oct 28, 202544.7344.8444.7344.8144.090.11%27,104
Oct 27, 202544.6744.7644.6344.7644.040.03%33,930
Oct 24, 202544.7644.7644.6844.7444.030.09%39,604
Oct 23, 202544.7644.7944.6944.7043.99-0.34%91,865
Oct 22, 202544.8444.8944.7944.8644.140.01%42,363
Oct 21, 202544.8544.8944.8344.8544.130.21%60,189
Oct 20, 202544.7244.7644.6944.7644.040.16%87,509
Oct 17, 202544.7344.7344.6244.6943.97-0.17%140,452
Oct 16, 202544.5044.7844.5044.7644.050.48%174,106
Oct 15, 202544.6044.6644.5044.5543.83-0.08%40,726
Oct 14, 202544.5344.6144.4944.5843.870.22%39,092
Oct 13, 202544.4744.4844.3744.4843.77-41,720
Oct 10, 202544.3144.4944.2844.4843.770.78%92,382