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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.55	44.52	44.52	44.55	44.44	28,527
February 19, 2026	44.45	44.53	44.53	44.56	44.45	28,101
February 18, 2026	44.51	44.48	44.48	44.53	44.47	19,500
February 17, 2026	44.62	44.59	44.59	44.65	44.57	25,200
February 13, 2026	44.55	44.59	44.59	44.61	44.54	226,900
February 12, 2026	44.17	44.41	44.41	44.42	44.17	92,613
February 11, 2026	44.06	44.1	44.1	44.2	44.06	43,700
February 10, 2026	44.17	44.23	44.23	44.25	44.17	60,100
February 09, 2026	43.94	44.02	44.02	44.02	43.93	34,200
February 06, 2026	44.01	43.99	43.99	44.02	43.92	178,222
February 05, 2026	43.86	44	44	44	43.83	111,600
February 04, 2026	43.69	43.73	43.73	43.78	43.68	265,040
February 03, 2026	43.66	43.74	43.74	43.76	43.66	57,731
February 02, 2026	43.82	43.7	43.7	43.82	43.69	94,712
January 30, 2026	43.81	43.81	43.81	43.85	43.78	40,943
January 29, 2026	43.71	43.84	43.84	43.87	43.71	113,400
January 28, 2026	43.93	43.92	43.78	43.94	43.85	85,700
January 27, 2026	44.01	43.97	43.83	44.05	43.97	51,660
January 26, 2026	44.05	44.05	43.91	44.07	44.02	161,500
January 23, 2026	43.91	43.97	43.97	43.98	43.86	404,500
January 22, 2026	43.83	43.9	43.9	43.91	43.79	378,100
January 21, 2026	43.79	43.87	43.87	43.88	43.74	139,142
January 20, 2026	43.75	43.74	43.74	43.82	43.72	124,612
January 16, 2026	44.1	43.96	43.96	44.11	43.94	59,647
January 15, 2026	44.24	44.14	44.14	44.24	44.13	88,416
January 14, 2026	44.15	44.22	44.22	44.27	44.15	36,900
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

US Treasury 10 Year Note ETF (UTEN) NASDAQ