US Treasury 10 Year Note ETF (UTEN)

NASDAQ: UTEN · Real-Time Price · USD

43.57

+0.10 (0.24%)

At close: Jun 26, 2026, 4:00 PM EDT

43.59

+0.02 (0.03%)

After-hours: Jun 26, 2026, 7:46 PM EDT

UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.47	43.59	43.47	43.58	43.57	0.24%	17,329
Jun 25, 2026	43.51	43.59	43.45	43.47	43.47	0.06%	52,243
Jun 24, 2026	43.35	43.46	43.35	43.45	43.45	0.72%	42,347
Jun 23, 2026	43.14	43.20	43.12	43.14	43.14	0.12%	31,888
Jun 22, 2026	43.13	43.14	43.06	43.08	43.08	-0.40%	38,273
Jun 18, 2026	43.30	43.36	43.25	43.26	43.26	0.37%	24,030
Jun 17, 2026	43.30	43.34	43.08	43.10	43.10	-0.51%	14,333
Jun 16, 2026	43.21	43.34	43.21	43.32	43.32	0.32%	30,913
Jun 15, 2026	43.22	43.27	43.17	43.18	43.18	0.12%	27,662
Jun 12, 2026	43.11	43.15	43.04	43.13	43.13	-0.21%	53,124
Jun 11, 2026	42.95	43.22	42.94	43.22	43.22	0.76%	29,008
Jun 10, 2026	42.94	42.98	42.85	42.89	42.89	-0.13%	25,974
Jun 9, 2026	42.88	42.96	42.86	42.95	42.95	0.31%	69,306
Jun 8, 2026	42.95	42.97	42.81	42.81	42.81	-0.12%	27,749
Jun 5, 2026	42.89	42.94	42.86	42.86	42.86	-0.54%	22,550
Jun 4, 2026	43.14	43.18	43.09	43.10	43.10	0.14%	32,117
Jun 3, 2026	43.03	43.08	42.99	43.04	43.04	-0.26%	30,643
Jun 2, 2026	43.19	43.19	43.12	43.15	43.15	0.05%	27,342
Jun 1, 2026	43.00	43.14	42.94	43.12	43.12	-0.07%	40,858
May 29, 2026	43.18	43.23	43.13	43.15	43.15	0.05%	34,247
May 28, 2026	43.02	43.16	43.01	43.13	43.13	0.28%	51,827
May 27, 2026	43.18	43.22	43.15	43.16	43.01	0.09%	58,781
May 26, 2026	43.17	43.17	43.06	43.12	42.97	0.44%	23,824
May 22, 2026	42.96	42.97	42.81	42.93	42.78	0.13%	40,719
May 21, 2026	42.68	42.88	42.64	42.87	42.73	0.12%	29,456
May 20, 2026	42.54	42.85	42.54	42.82	42.68	0.74%	58,943
May 19, 2026	42.53	42.57	42.44	42.51	42.36	-0.50%	45,042
May 18, 2026	42.78	42.78	42.65	42.72	42.58	-0.01%	28,385
May 15, 2026	42.83	42.84	42.72	42.73	42.58	-0.90%	44,339
May 14, 2026	43.24	43.26	43.11	43.12	42.97	-0.04%	27,740
May 13, 2026	43.12	43.16	43.05	43.13	42.99	-0.04%	29,178
May 12, 2026	43.21	43.21	43.13	43.15	43.00	-0.39%	20,130
May 11, 2026	43.41	43.41	43.31	43.32	43.17	-0.33%	22,489
May 8, 2026	43.48	43.53	43.45	43.47	43.32	0.27%	19,292
May 7, 2026	43.57	43.57	43.34	43.35	43.20	-0.32%	19,915
May 6, 2026	43.44	43.50	43.43	43.49	43.34	0.54%	13,549
May 5, 2026	43.23	43.30	43.23	43.26	43.11	0.19%	61,365
May 4, 2026	43.27	43.27	43.10	43.18	43.03	-0.42%	118,221
May 1, 2026	43.34	43.50	43.30	43.36	43.21	0.19%	22,959
Apr 30, 2026	43.35	43.37	43.28	43.28	43.13	0.08%	31,065
Apr 29, 2026	43.34	43.34	43.20	43.24	43.09	-0.49%	70,246
Apr 28, 2026	43.44	43.46	43.39	43.46	43.31	-0.10%	28,405
Apr 27, 2026	43.67	43.73	43.61	43.65	43.35	-0.21%	48,992
Apr 24, 2026	43.62	43.76	43.58	43.74	43.45	0.20%	51,871
Apr 23, 2026	43.76	43.79	43.58	43.65	43.36	-0.22%	20,304
Apr 22, 2026	43.82	43.83	43.73	43.75	43.45	0.11%	22,862
Apr 21, 2026	43.82	43.83	43.66	43.70	43.40	-0.45%	27,208
Apr 20, 2026	43.91	43.91	43.83	43.89	43.60	-0.07%	52,287
Apr 17, 2026	43.91	43.98	43.89	43.93	43.63	0.55%	79,968
Apr 16, 2026	43.80	43.82	43.66	43.68	43.39	-0.18%	65,452
Apr 15, 2026	43.82	43.82	43.73	43.76	43.47	-0.23%	33,810
Apr 14, 2026	43.69	43.87	43.69	43.87	43.57	0.34%	16,902
Apr 13, 2026	43.62	43.72	43.58	43.72	43.42	0.18%	72,941
Apr 10, 2026	43.68	43.71	43.62	43.64	43.34	-0.22%	11,149
Apr 9, 2026	43.68	43.82	43.62	43.73	43.44	-0.03%	44,767
Apr 8, 2026	43.86	43.86	43.71	43.75	43.45	0.24%	56,986
Apr 7, 2026	43.55	43.65	43.40	43.64	43.35	0.22%	44,708
Apr 6, 2026	43.50	43.61	43.48	43.55	43.25	-0.21%	33,949
Apr 2, 2026	43.51	43.69	43.51	43.64	43.35	0.23%	27,625
Apr 1, 2026	43.55	43.64	43.53	43.54	43.25	-0.14%	31,315
Mar 31, 2026	43.60	43.67	43.53	43.60	43.31	0.27%	57,271
Mar 30, 2026	43.45	43.54	43.42	43.49	43.20	0.76%	56,861
Mar 27, 2026	43.19	43.38	43.18	43.30	42.87	-0.05%	55,866
Mar 26, 2026	43.51	43.56	43.32	43.33	42.89	-0.78%	33,346
Mar 25, 2026	43.64	43.69	43.58	43.67	43.23	0.53%	35,393
Mar 24, 2026	43.38	43.54	43.32	43.44	43.00	-0.38%	180,342
Mar 23, 2026	43.51	43.70	43.46	43.60	43.17	0.40%	87,600
Mar 20, 2026	43.66	43.66	43.41	43.42	42.99	-1.04%	150,181
Mar 19, 2026	43.74	43.93	43.74	43.88	43.45	0.10%	133,549
Mar 18, 2026	44.00	44.02	43.84	43.84	43.40	-0.50%	22,271
Mar 17, 2026	44.03	44.10	44.03	44.06	43.62	0.19%	23,347
Mar 16, 2026	43.96	44.00	43.90	43.98	43.54	0.48%	50,576
Mar 13, 2026	43.88	43.92	43.74	43.77	43.33	-0.14%	72,963
Mar 12, 2026	43.89	43.95	43.78	43.83	43.39	-0.34%	42,973
Mar 11, 2026	44.10	44.10	43.97	43.98	43.54	-0.50%	43,783
Mar 10, 2026	44.32	44.36	44.19	44.20	43.76	-0.41%	17,317
Mar 9, 2026	44.16	44.40	44.15	44.38	43.93	0.37%	47,727
Mar 6, 2026	44.12	44.35	44.08	44.21	43.77	-0.09%	105,440
Mar 5, 2026	44.20	44.27	44.18	44.25	43.81	-0.30%	61,231
Mar 4, 2026	44.47	44.47	44.38	44.39	43.95	-0.22%	77,736
Mar 3, 2026	44.31	44.52	44.31	44.49	44.04	-0.11%	37,196
Mar 2, 2026	44.69	44.69	44.47	44.54	44.09	-0.67%	109,474
Feb 27, 2026	44.78	44.87	44.77	44.84	44.39	0.43%	106,892
Feb 26, 2026	44.58	44.65	44.58	44.65	44.20	0.33%	64,233
Feb 25, 2026	44.62	44.70	44.62	44.65	44.06	-0.09%	62,597
Feb 24, 2026	44.70	44.73	44.66	44.69	44.10	-0.02%	58,839
Feb 23, 2026	44.58	44.74	44.58	44.70	44.11	0.40%	30,649
Feb 20, 2026	44.55	44.55	44.44	44.52	43.93	-0.02%	28,527
Feb 19, 2026	44.45	44.56	44.45	44.53	43.94	0.11%	28,101
Feb 18, 2026	44.51	44.53	44.47	44.48	43.89	-0.25%	19,451
Feb 17, 2026	44.62	44.65	44.58	44.59	44.00	-	25,199
Feb 13, 2026	44.55	44.61	44.54	44.59	44.00	0.39%	226,862
Feb 12, 2026	44.17	44.42	44.17	44.41	43.83	0.71%	92,613
Feb 11, 2026	44.06	44.20	44.06	44.10	43.52	-0.29%	43,651
Feb 10, 2026	44.17	44.25	44.17	44.23	43.64	0.48%	60,091
Feb 9, 2026	43.94	44.02	43.93	44.02	43.44	0.07%	34,190
Feb 6, 2026	44.01	44.02	43.92	43.99	43.41	-0.02%	178,222
Feb 5, 2026	43.86	44.00	43.83	44.00	43.42	0.62%	111,599
Feb 4, 2026	43.69	43.78	43.68	43.73	43.15	-0.02%	265,040
Feb 3, 2026	43.66	43.76	43.66	43.74	43.16	0.08%	57,731