SA
Sign upLog In
UTEN logo
US Treasury 10 Year Note ETF(UTEN)
$41.01—
WatchlistAsk SAChart

Historical Prices (Last 90 Days)

DateOpenHighLowCloseVolume
9/25/2026$40.92$41.02$40.79$41.01285,034
9/24/2026$41.19$41.21$40.89$40.8975,614
9/23/2026$41.55$41.55$41.06$41.16120,739
9/22/2026$41.65$41.68$41.56$41.6358,700
9/21/2026$41.61$41.64$41.57$41.6351,700
9/18/2026$41.54$41.54$41.45$41.4582,417
9/17/2026$41.64$41.68$41.60$41.67172,628
9/16/2026$41.53$41.64$41.40$41.41108,600
9/15/2026$41.44$41.48$41.40$41.44265,032
9/14/2026$41.50$41.65$41.41$41.50145,505
9/11/2026$41.69$41.71$41.52$41.5285,122
9/10/2026$41.70$41.73$41.56$41.59100,615
9/9/2026$42.06$42.09$41.90$41.94189,400
9/8/2026$42.15$42.15$42.03$42.0851,600
9/4/2026$42.13$42.19$42.11$42.1227,300
9/3/2026$42.23$42.24$42.14$42.1460,008
9/2/2026$42.08$42.09$42.01$42.07138,801
9/1/2026$42.08$42.18$42.03$42.0492,234
8/31/2026$42.20$42.20$42.13$42.1564,023
8/28/2026$42.41$42.47$42.25$42.2643,028
8/27/2026$42.46$42.50$42.39$42.4344,949
8/26/2026$42.65$42.65$42.58$42.61129,632
8/25/2026$42.62$42.72$42.60$42.72101,600
8/24/2026$42.43$42.51$42.43$42.4649,000
8/21/2026$42.39$42.41$42.32$42.3425,800
8/20/2026$42.44$42.51$42.41$42.4541,707
8/19/2026$42.64$42.66$42.51$42.6458,693
8/18/2026$42.30$42.41$42.30$42.40885,300
8/17/2026$42.41$42.45$42.35$42.3630,300
8/14/2026$42.58$42.58$42.45$42.4724,113
8/13/2026$42.62$42.72$42.60$42.6016,056
8/12/2026$42.53$42.54$42.43$42.4347,610
8/11/2026$42.46$42.50$42.40$42.4170,100
8/10/2026$42.46$42.47$42.36$42.3792,400
8/7/2026$42.62$42.62$42.50$42.5529,500
8/6/2026$42.55$42.58$42.44$42.4620,279
8/5/2026$42.60$42.63$42.56$42.6210,918
8/4/2026$42.55$42.61$42.54$42.6047,171
8/3/2026$42.36$42.42$42.35$42.3856,821
7/31/2026$42.31$42.31$42.18$42.2630,000
7/30/2026$42.43$42.47$42.39$42.4365,800
7/29/2026$42.56$42.58$42.40$42.4035,800
7/28/2026$42.54$42.68$42.53$42.6370,200
7/27/2026$42.60$42.68$42.58$42.6370,247
7/24/2026$42.49$42.60$42.49$42.5238,948
7/23/2026$42.39$42.50$42.39$42.4398,600
7/22/2026$42.63$42.63$42.54$42.5530,700
7/21/2026$42.70$42.70$42.62$42.6534,743
7/20/2026$42.86$42.86$42.73$42.77120,400
7/17/2026$42.97$43.04$42.90$42.9226,908
7/16/2026$42.79$42.85$42.77$42.8534,100
7/15/2026$42.82$42.93$42.82$42.8945,734
7/14/2026$42.82$42.87$42.75$42.7937,946
7/13/2026$42.75$42.78$42.66$42.6731,200
7/10/2026$42.88$42.90$42.82$42.8528,224
7/9/2026$42.83$42.93$42.82$42.8728,361
7/8/2026$42.78$42.83$42.70$42.79180,300
7/7/2026$43.02$43.03$42.88$42.8945,217
7/6/2026$43.10$43.12$43.04$43.1279,800
7/2/2026$43.07$43.17$43.07$43.1233,919
7/1/2026$43.07$43.14$43.06$43.0825,300
6/30/2026$43.36$43.36$43.19$43.2026,546
6/29/2026$43.39$43.45$43.38$43.4478,200

Explore More

52-Week Highs Breakout

Stocks breaking to new annual highs

52-Week Lows Oversold

S&P 500 oversold value screener

Trending Momentum

Relative strength momentum leaders

Earnings Calendar

Upcoming earnings dates & reports

S&P 500 Screener

Filter and sort all 500 stocks

Strategy Focus List

Continuous multi-factor scoring & catalyst forensics

Market Movers

Today's biggest gainers and losers

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.