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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	44.46	44.37	44.37	44.49	44.33	99,600
September 08, 2025	44.44	44.49	44.49	44.49	44.4	70,600
September 05, 2025	44.34	44.32	44.32	44.41	44.29	32,028
September 04, 2025	43.95	44.04	44.04	44.07	43.89	35,328
September 03, 2025	43.68	43.83	43.83	43.88	43.67	26,100
September 02, 2025	43.61	43.65	43.65	43.68	43.59	81,629
August 29, 2025	43.94	43.94	43.79	44.01	43.9	73,900
August 28, 2025	43.9	44	43.85	44.01	43.88	26,223
August 27, 2025	43.74	43.89	43.74	43.9	43.71	34,465
August 26, 2025	43.73	43.83	43.68	43.83	43.69	22,846
August 25, 2025	43.72	43.73	43.58	43.77	43.69	30,006
August 22, 2025	43.64	43.8	43.66	43.85	43.63	20,300
August 21, 2025	43.63	43.54	43.4	43.63	43.47	27,244
August 20, 2025	43.6	43.68	43.53	43.72	43.6	128,500
August 19, 2025	43.56	43.62	43.47	43.63	43.56	53,637
August 18, 2025	43.57	43.49	43.34	43.57	43.45	42,412
August 15, 2025	43.6	43.54	43.54	43.64	43.5	78,607
August 14, 2025	43.74	43.65	43.65	43.74	43.62	41,620
August 13, 2025	43.78	43.82	43.82	43.86	43.77	44,878
August 12, 2025	43.6	43.64	43.64	43.65	43.55	20,900
August 11, 2025	43.68	43.67	43.67	43.73	43.65	12,034
August 08, 2025	43.7	43.65	43.65	43.7	43.63	15,300
August 07, 2025	43.81	43.77	43.77	43.86	43.74	36,823
August 06, 2025	43.77	43.79	43.79	43.83	43.59	33,000
August 05, 2025	43.8	43.86	43.86	43.89	43.78	156,100
August 04, 2025	43.84	43.87	43.87	43.87	43.74	41,600
August 01, 2025	43.65	43.81	43.81	43.81	43.65	25,900
July 31, 2025	43.45	43.42	43.28	43.52	43.41	19,004
July 30, 2025	43.38	43.39	43.25	43.49	43.36	71,546
July 29, 2025	43.3	43.54	43.41	43.55	43.3	15,004
July 28, 2025	43.26	43.23	43.09	43.27	43.21	30,643
July 25, 2025	43.21	43.34	43.2	43.34	43.19	22,807
July 24, 2025	43.14	43.21	43.07	43.27	43.12	52,410
July 23, 2025	43.33	43.29	43.15	43.36	43.28	20,429
July 22, 2025	43.37	43.44	43.3	43.48	43.37	50,300
July 21, 2025	43.34	43.32	43.18	43.41	43.29	26,300
July 18, 2025	43.17	43.14	43	43.17	43.11	30,600
July 17, 2025	43.07	43.03	42.9	43.12	43	12,800
July 16, 2025	43.01	43.04	42.9	43.08	42.92	78,800
July 15, 2025	43.18	42.93	42.93	43.18	42.92	78,647
July 14, 2025	43.13	43.12	43.12	43.19	43.07	28,711
July 11, 2025	43.21	43.13	43.13	43.22	43.12	17,400
July 10, 2025	43.34	43.37	43.37	43.38	43.29	26,900
July 09, 2025	43.21	43.38	43.38	43.4	43.21	20,307
July 08, 2025	43.08	43.15	43.15	43.16	43.07	38,200
July 07, 2025	43.3	43.22	43.22	43.3	43.19	46,000

US Treasury 10 Year Note ETF (UTEN) NASDAQ