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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44.5	44.76	44.76	44.78	44.5	174,106
October 15, 2025	44.6	44.55	44.55	44.66	44.5	40,726
October 14, 2025	44.53	44.58	44.58	44.61	44.49	39,100
October 13, 2025	44.47	44.48	44.48	44.48	44.37	41,720
October 10, 2025	44.31	44.48	44.48	44.49	44.28	92,400
October 09, 2025	44.14	44.14	44.14	44.16	44.1	36,300
October 08, 2025	44.25	44.17	44.17	44.27	44.16	114,900
October 07, 2025	44.1	44.17	44.17	44.23	44.08	36,800
October 06, 2025	44.05	44.05	44.05	44.15	44.03	65,418
October 03, 2025	44.27	44.19	44.19	44.29	44.18	88,500
October 02, 2025	44.21	44.29	44.29	44.31	44.18	18,303
October 01, 2025	44.26	44.23	44.23	44.28	44.15	57,300
September 30, 2025	44.28	44.22	44.22	44.35	44.2	60,528
September 29, 2025	44.16	44.23	44.23	44.26	44.16	49,300
September 26, 2025	44.09	44.09	44.09	44.18	44.04	24,326
September 25, 2025	44.09	44.12	44.12	44.13	44.02	27,958
September 24, 2025	44.26	44.2	44.2	44.26	44.18	68,008
September 23, 2025	44.27	44.32	44.32	44.33	44.19	135,700
September 22, 2025	44.22	44.18	44.18	44.24	44.15	38,200
September 19, 2025	44.25	44.26	44.26	44.29	44.19	21,514
September 18, 2025	44.28	44.29	44.29	44.32	44.21	45,215
September 17, 2025	44.61	44.45	44.45	44.7	44.41	42,511
September 16, 2025	44.52	44.57	44.57	44.6	44.52	66,017
September 15, 2025	44.53	44.54	44.54	44.57	44.51	53,600
September 12, 2025	44.45	44.46	44.46	44.46	44.38	31,817
September 11, 2025	44.55	44.59	44.59	44.68	44.55	55,734
September 10, 2025	44.45	44.51	44.51	44.55	44.41	33,508

US Treasury 10 Year Note ETF (UTEN) NASDAQ