US Treasury 10 Year Note ETF - UTEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	44.16	44.12	44.12	44.16	44.07	49,600
January 12, 2026	44.04	44.06	44.06	44.12	44.03	49,116
January 09, 2026	44.05	44.13	44.13	44.15	44	83,700
January 08, 2026	44.05	44.05	44.05	44.12	44.04	65,800
January 07, 2026	44.22	44.2	44.2	44.24	44.13	50,410
January 06, 2026	44.07	44.1	44.1	44.1	44	71,229
January 05, 2026	44.05	44.13	44.13	44.14	44.04	71,900
January 02, 2026	44.1	44	44	44.1	43.99	48,900
December 31, 2025	44.14	44.05	44.05	44.2	44.04	50,975
December 30, 2025	44.19	44.21	44.21	44.25	44.17	29,621
December 29, 2025	44.39	44.4	44.25	44.42	44.34	223,500
December 26, 2025	44.37	44.32	44.17	44.38	44.28	42,300
December 24, 2025	44.23	44.31	44.31	44.31	44.21	17,300
December 23, 2025	44.09	44.18	44.18	44.2	44.07	42,211
December 22, 2025	44.19	44.19	44.19	44.21	44.16	121,384
December 19, 2025	44.25	44.22	44.22	44.3	44.21	48,100
December 18, 2025	44.32	44.34	44.34	44.35	44.28	31,500
December 17, 2025	44.16	44.21	44.21	44.23	44.16	38,727
December 16, 2025	44.08	44.21	44.21	44.21	44.08	18,322
December 15, 2025	44.16	44.08	44.08	44.19	44.07	15,800
December 12, 2025	44.06	44.05	44.05	44.08	44.03	31,926
December 11, 2025	44.32	44.2	44.2	44.34	44.2	22,702
December 10, 2025	44.02	44.21	44.21	44.23	44.02	41,800
December 09, 2025	44.17	44.05	44.05	44.17	44.04	39,802
December 08, 2025	44.17	44.1	44.1	44.18	44.03	27,106
December 05, 2025	44.34	44.21	44.21	44.34	44.18	23,318
December 04, 2025	44.41	44.31	44.31	44.41	44.29	51,927
December 03, 2025	44.42	44.47	44.47	44.48	44.38	33,100
December 02, 2025	44.29	44.37	44.37	44.38	44.28	53,400
December 01, 2025	44.51	44.47	44.33	44.54	44.47	34,837
November 28, 2025	44.79	44.73	44.59	44.79	44.71	14,100
November 26, 2025	44.69	44.82	44.68	44.82	44.67	34,400
November 25, 2025	44.7	44.76	44.61	44.8	44.7	23,315
November 24, 2025	44.63	44.63	44.49	44.65	44.58	18,415
November 21, 2025	44.56	44.55	44.55	44.57	44.46	34,821
November 20, 2025	44.33	44.41	44.41	44.43	44.31	25,143
November 19, 2025	44.35	44.3	44.3	44.39	44.27	33,939
November 18, 2025	44.38	44.32	44.32	44.43	44.25	29,900
November 17, 2025	44.23	44.27	44.27	44.29	44.23	15,535
November 14, 2025	44.41	44.22	44.22	44.44	44.2	21,039
November 13, 2025	44.31	44.31	44.31	44.42	44.3	38,800
November 12, 2025	44.4	44.43	44.43	44.55	44.39	42,000
November 11, 2025	44.39	44.42	44.42	44.42	44.36	13,708
November 10, 2025	44.28	44.25	44.25	44.3	44.24	33,434
November 07, 2025	44.26	44.33	44.33	44.41	44.26	32,100
November 06, 2025	44.26	44.32	44.32	44.35	44.25	26,800
November 05, 2025	44.22	44.08	44.08	44.22	44.07	33,700
November 04, 2025	44.29	44.32	44.32	44.35	44.29	29,613
November 03, 2025	44.21	44.26	44.26	44.28	44.19	53,145
October 31, 2025	44.43	44.42	44.28	44.48	44.4	31,400
October 30, 2025	44.34	44.42	44.28	44.47	44.34	85,900
October 29, 2025	44.78	44.49	44.35	44.78	44.45	29,600
October 28, 2025	44.73	44.81	44.66	44.84	44.73	27,104
October 27, 2025	44.67	44.76	44.62	44.76	44.63	33,930
October 24, 2025	44.76	44.74	44.6	44.76	44.68	39,604
October 23, 2025	44.76	44.7	44.7	44.79	44.69	91,900
October 22, 2025	44.84	44.86	44.86	44.89	44.79	42,400
October 21, 2025	44.85	44.85	44.85	44.89	44.83	60,200
October 20, 2025	44.72	44.76	44.76	44.76	44.69	87,509
October 17, 2025	44.73	44.69	44.69	44.73	44.62	140,500

US Treasury 10 Year Note ETF (UTEN) NASDAQ