Skip to main content
US Treasury 10 Year Note ETF (UTEN)
NASDAQ: UTEN · Real-Time Price · USD
43.46
-0.19 (-0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
43.46
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

UTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202643.4443.4643.3943.4543.45-0.45%28,405
Apr 27, 202643.6743.7343.6143.6543.65-0.21%48,992
Apr 24, 202643.6243.7643.5843.7443.740.20%51,871
Apr 23, 202643.7643.7943.5843.6543.65-0.22%20,304
Apr 22, 202643.8243.8343.7343.7543.750.11%22,862
Apr 21, 202643.8243.8343.6643.7043.70-0.45%27,208
Apr 20, 202643.9143.9143.8343.8943.89-0.08%52,287
Apr 17, 202643.9143.9843.8943.9343.930.55%79,968
Apr 16, 202643.8043.8243.6643.6843.68-0.18%65,452
Apr 15, 202643.8243.8243.7343.7643.76-0.23%33,810
Apr 14, 202643.6943.8743.6943.8743.870.34%16,902
Apr 13, 202643.6243.7243.5843.7243.720.19%72,941
Apr 10, 202643.6843.7143.6243.6443.64-0.22%11,149
Apr 9, 202643.6843.8243.6243.7343.73-0.03%44,767
Apr 8, 202643.8643.8643.7143.7543.750.24%56,986
Apr 7, 202643.5543.6543.4043.6443.640.22%44,708
Apr 6, 202643.5043.6143.4843.5543.55-0.22%33,949
Apr 2, 202643.5143.6943.5143.6443.640.23%27,625
Apr 1, 202643.5543.6443.5343.5443.54-0.14%31,315
Mar 31, 202643.6043.6743.5343.6043.600.27%57,271
Mar 30, 202643.4543.5443.4243.4943.490.42%56,861
Mar 27, 202643.1943.3843.1843.3043.16-0.05%55,866
Mar 26, 202643.5143.5643.3243.3343.18-0.78%33,346
Mar 25, 202643.6443.6943.5843.6743.520.53%35,393
Mar 24, 202643.3843.5443.3243.4443.29-0.38%180,342
Mar 23, 202643.5143.7043.4643.6043.450.40%87,600
Mar 20, 202643.6643.6643.4143.4243.28-1.04%150,181
Mar 19, 202643.7443.9343.7443.8843.740.10%133,549
Mar 18, 202644.0044.0243.8443.8443.69-0.50%22,271
Mar 17, 202644.0344.1044.0344.0643.910.19%23,347
Mar 16, 202643.9644.0043.9043.9843.830.48%50,576
Mar 13, 202643.8843.9243.7443.7743.62-0.14%72,963
Mar 12, 202643.8943.9543.7843.8343.68-0.34%42,973
Mar 11, 202644.1044.1043.9743.9843.83-0.50%43,783
Mar 10, 202644.3244.3644.1944.2044.05-0.41%17,317
Mar 9, 202644.1644.4044.1544.3844.230.36%47,727
Mar 6, 202644.1244.3544.0844.2144.07-0.09%105,440
Mar 5, 202644.2044.2744.1844.2544.11-0.30%61,231
Mar 4, 202644.4744.4744.3844.3944.24-0.22%77,736
Mar 3, 202644.3144.5244.3144.4944.34-0.11%37,196
Mar 2, 202644.6944.6944.4744.5444.39-0.67%109,474
Feb 27, 202644.7844.8744.7744.8444.690.43%106,892
Feb 26, 202644.5844.6544.5844.6544.50-64,233
Feb 25, 202644.6244.7044.6244.6544.35-0.09%62,597
Feb 24, 202644.7044.7344.6644.6944.39-0.02%58,839
Feb 23, 202644.5844.7444.5844.7044.400.40%30,649
Feb 20, 202644.5544.5544.4444.5244.22-0.02%28,527
Feb 19, 202644.4544.5644.4544.5344.230.11%28,101
Feb 18, 202644.5144.5344.4744.4844.18-0.25%19,451
Feb 17, 202644.6244.6544.5844.5944.29-25,199
Feb 13, 202644.5544.6144.5444.5944.290.39%226,862
Feb 12, 202644.1744.4244.1744.4144.120.71%92,613
Feb 11, 202644.0644.2044.0644.1043.81-0.29%43,651
Feb 10, 202644.1744.2544.1744.2343.940.48%60,091
Feb 9, 202643.9444.0243.9344.0243.730.07%34,190
Feb 6, 202644.0144.0243.9243.9943.70-0.02%178,222
Feb 5, 202643.8644.0043.8344.0043.710.62%111,599
Feb 4, 202643.6943.7843.6843.7343.44-0.02%265,040
Feb 3, 202643.6643.7643.6643.7443.450.08%57,731
Feb 2, 202643.8243.8243.6943.7043.42-0.24%94,712
Jan 30, 202643.8143.8543.7843.8143.52-0.08%40,943
Jan 29, 202643.7143.8743.7143.8443.55-0.17%113,370
Jan 28, 202643.9343.9443.8543.9243.49-0.11%85,681
Jan 27, 202644.0144.0543.9743.9743.54-0.19%51,660
Jan 26, 202644.0544.0744.0244.0543.620.18%161,482
Jan 23, 202643.9143.9843.8643.9743.540.16%404,488
Jan 22, 202643.8343.9143.7943.9043.480.09%378,052
Jan 21, 202643.7943.8843.7443.8743.440.27%139,142
Jan 20, 202643.7543.8243.7243.7543.32-0.49%124,612
Jan 16, 202644.1044.1143.9443.9643.53-0.41%59,647
Jan 15, 202644.2444.2444.1344.1443.71-0.16%88,416
Jan 14, 202644.1544.2744.1544.2243.780.21%36,886
Jan 13, 202644.1644.1644.0744.1243.690.13%49,571
Jan 12, 202644.0444.1244.0344.0643.63-0.14%49,116
Jan 9, 202644.0544.1544.0044.1343.700.17%83,688
Jan 8, 202644.0544.1244.0444.0543.62-0.33%65,759
Jan 7, 202644.2244.2444.1344.2043.760.23%50,410
Jan 6, 202644.0744.1044.0044.1043.67-0.09%71,229
Jan 5, 202644.0544.1444.0444.1443.710.30%71,859
Jan 2, 202644.1044.1043.9944.0043.58-0.12%48,886
Dec 31, 202544.1444.2044.0444.0643.63-0.34%50,975
Dec 30, 202544.1944.2544.1744.2143.77-0.44%29,621
Dec 29, 202544.3944.4244.3444.4043.820.18%223,463
Dec 26, 202544.3744.3844.2844.3243.740.03%42,263
Dec 24, 202544.2344.3144.2144.3143.730.29%17,283
Dec 23, 202544.0944.2044.0744.1843.60-0.02%42,211
Dec 22, 202544.1944.2144.1644.1943.61-0.08%121,384
Dec 19, 202544.2544.3044.2144.2243.65-0.26%48,081
Dec 18, 202544.3244.3544.2844.3443.760.29%31,454
Dec 17, 202544.1644.2344.1644.2143.63-38,727
Dec 16, 202544.0844.2144.0844.2143.630.30%23,531
Dec 15, 202544.1644.1944.0744.0843.500.07%15,771
Dec 12, 202544.0644.0844.0344.0543.47-0.36%31,926
Dec 11, 202544.3244.3444.2044.2043.63-0.02%22,702
Dec 10, 202544.0244.2344.0244.2143.640.37%41,780
Dec 9, 202544.1744.1744.0444.0543.48-0.10%39,802
Dec 8, 202544.1744.1844.0344.1043.52-0.25%27,106
Dec 5, 202544.3444.3444.1844.2143.63-0.23%23,318
Dec 4, 202544.4144.4144.2944.3143.73-0.37%51,927
Dec 3, 202544.4244.4844.3844.4743.900.23%33,065