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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	43.4	43.39	43.39	43.44	43.34	22,133
July 02, 2025	43.51	43.54	43.54	43.55	43.47	43,900
July 01, 2025	43.71	43.67	43.67	43.75	43.57	50,739
June 30, 2025	43.81	43.9	43.74	43.9	43.74	26,245
June 27, 2025	43.7	43.69	43.53	43.85	43.68	51,006
June 26, 2025	43.73	43.82	43.66	43.82	43.67	39,600
June 25, 2025	43.55	43.67	43.51	43.68	43.5	48,119
June 24, 2025	43.42	43.63	43.47	43.66	43.41	38,011
June 23, 2025	43.47	43.48	43.32	43.64	43.44	56,353
June 20, 2025	43.21	43.32	43.16	43.39	43.17	31,209
June 18, 2025	43.36	43.31	43.15	43.43	43.23	25,000
June 17, 2025	43.15	43.27	43.11	43.28	43.1	33,038
June 16, 2025	43.14	43.03	43.03	43.21	43.03	49,642
June 13, 2025	43.27	43.19	43.19	43.29	43.07	87,607
June 12, 2025	43.32	43.38	43.38	43.38	43.25	393,419
June 11, 2025	43.05	43.14	43.14	43.18	43.01	40,489
June 10, 2025	43.04	42.97	42.97	43.06	42.92	57,025
June 09, 2025	42.81	42.89	42.89	42.95	42.81	51,100
June 06, 2025	42.95	42.82	42.82	42.99	42.8	46,900
June 05, 2025	43.31	43.2	43.2	43.38	43.17	71,300
June 04, 2025	43.14	43.29	43.29	43.34	43.11	35,652
June 03, 2025	43.07	42.95	42.95	43.13	42.92	47,736
June 02, 2025	43.02	42.99	42.99	43.09	42.92	53,928
May 30, 2025	43.23	43.35	43.35	43.35	43.2	75,309
May 29, 2025	43.12	43.19	43.19	43.24	43.1	132,400
May 28, 2025	43.04	43.01	43.01	43.07	42.95	42,545
May 27, 2025	43.05	43.15	43.15	43.19	42.99	50,801
May 23, 2025	42.98	42.92	42.92	42.98	42.85	53,033
May 22, 2025	42.61	42.78	42.78	42.8	42.54	95,500
May 21, 2025	42.76	42.61	42.61	42.83	42.55	86,721

US Treasury 10 Year Note ETF (UTEN) NASDAQ