US Treasury 10 Year Note ETF(UTEN)

$42.41—

Chart

US Treasury 10 Year Note ETF(UTEN)

NASDAQ

$42.41—

Chart Studio

UTEN(UTEN)

UTEN

Overview Stream Notebook Intel Chart History Fundamentals TTM Earnings Analysts News Financials Segments Insiders Institl.DCF Peers

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
8/11/2026	$42.46	$42.50	$42.40	$42.41	70,069
8/10/2026	$42.46	$42.47	$42.36	$42.37	92,400
8/7/2026	$42.62	$42.62	$42.50	$42.55	29,500
8/6/2026	$42.55	$42.58	$42.44	$42.46	20,279
8/5/2026	$42.60	$42.63	$42.56	$42.62	10,918
8/4/2026	$42.55	$42.61	$42.54	$42.60	47,171
8/3/2026	$42.36	$42.42	$42.35	$42.38	56,821
7/31/2026	$42.31	$42.31	$42.18	$42.26	30,000
7/30/2026	$42.43	$42.47	$42.39	$42.43	65,800
7/29/2026	$42.56	$42.58	$42.40	$42.40	35,800
7/28/2026	$42.54	$42.68	$42.53	$42.63	70,200
7/27/2026	$42.60	$42.68	$42.58	$42.63	70,247
7/24/2026	$42.49	$42.60	$42.49	$42.52	38,948
7/23/2026	$42.39	$42.50	$42.39	$42.43	98,600
7/22/2026	$42.63	$42.63	$42.54	$42.55	30,700
7/21/2026	$42.70	$42.70	$42.62	$42.65	34,743
7/20/2026	$42.86	$42.86	$42.73	$42.77	120,400
7/17/2026	$42.97	$43.04	$42.90	$42.92	26,908
7/16/2026	$42.79	$42.85	$42.77	$42.85	34,100
7/15/2026	$42.82	$42.93	$42.82	$42.89	45,734
7/14/2026	$42.82	$42.87	$42.75	$42.79	37,946
7/13/2026	$42.75	$42.78	$42.66	$42.67	31,200
7/10/2026	$42.88	$42.90	$42.82	$42.85	28,224
7/9/2026	$42.83	$42.93	$42.82	$42.87	28,361
7/8/2026	$42.78	$42.83	$42.70	$42.79	180,300
7/7/2026	$43.02	$43.03	$42.88	$42.89	45,217
7/6/2026	$43.10	$43.12	$43.04	$43.12	79,800
7/2/2026	$43.07	$43.17	$43.07	$43.12	33,919
7/1/2026	$43.07	$43.14	$43.06	$43.08	25,300
6/30/2026	$43.36	$43.36	$43.19	$43.20	26,546
6/29/2026	$43.39	$43.45	$43.38	$43.44	78,200
6/26/2026	$43.47	$43.59	$43.47	$43.57	17,429
6/25/2026	$43.51	$43.59	$43.45	$43.47	52,243
6/24/2026	$43.35	$43.46	$43.35	$43.45	42,347
6/23/2026	$43.14	$43.20	$43.12	$43.14	31,900
6/22/2026	$43.13	$43.14	$43.06	$43.08	38,300
6/18/2026	$43.30	$43.36	$43.25	$43.26	24,030
6/17/2026	$43.30	$43.34	$43.08	$43.10	14,422
6/16/2026	$43.21	$43.34	$43.21	$43.32	30,913
6/15/2026	$43.22	$43.27	$43.17	$43.18	27,700
6/12/2026	$43.11	$43.15	$43.04	$43.13	53,124
6/11/2026	$42.95	$43.22	$42.94	$43.22	29,008
6/10/2026	$42.94	$42.98	$42.85	$42.89	26,000
6/9/2026	$42.88	$42.96	$42.86	$42.95	69,306
6/8/2026	$42.95	$42.97	$42.81	$42.81	27,749
6/5/2026	$42.89	$42.94	$42.86	$42.86	22,600
6/4/2026	$43.14	$43.18	$43.09	$43.10	32,117
6/3/2026	$43.03	$43.08	$42.99	$43.04	30,674
6/2/2026	$43.19	$43.19	$43.12	$43.15	27,342
6/1/2026	$43.00	$43.14	$42.94	$43.12	40,999
5/29/2026	$43.18	$43.23	$43.13	$43.15	34,533
5/28/2026	$43.02	$43.16	$43.01	$43.13	51,876
5/27/2026	$43.18	$43.22	$43.15	$43.16	58,800
5/26/2026	$43.17	$43.17	$43.06	$43.12	23,824
5/22/2026	$42.96	$42.97	$42.81	$42.93	40,719
5/21/2026	$42.68	$42.88	$42.64	$42.87	29,500
5/20/2026	$42.54	$42.85	$42.54	$42.82	58,943
5/19/2026	$42.53	$42.57	$42.44	$42.51	45,042
5/18/2026	$42.78	$42.78	$42.65	$42.72	28,400
5/15/2026	$42.83	$42.84	$42.72	$42.73	44,339
5/14/2026	$43.24	$43.26	$43.11	$43.12	27,857

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance

Date

Open

High

Low

Volume

8/11/2026

$42.46

$42.50

$42.40

$42.41

70,069

8/10/2026

$42.46

$42.47

$42.36

$42.37

92,400

8/7/2026

$42.62

$42.50

$42.55

29,500

8/6/2026

$42.55

$42.58

$42.44

$42.46

20,279

8/5/2026

$42.60

$42.63

$42.56

$42.62

10,918

8/4/2026

$42.55

$42.61

$42.54

$42.60

47,171

8/3/2026

$42.36

$42.42

$42.35

$42.38

56,821

7/31/2026

$42.31

$42.18

$42.26

30,000

7/30/2026

$42.43

$42.47

$42.39

$42.43

65,800

7/29/2026

$42.56

$42.58

$42.40

35,800

7/28/2026

$42.54

$42.68

$42.53

$42.63

70,200

7/27/2026

$42.60

$42.68

$42.58

$42.63

70,247

7/24/2026

$42.49

$42.60

$42.49

$42.52

38,948

7/23/2026

$42.39

$42.50

$42.39

$42.43

98,600

7/22/2026

$42.63

$42.54

$42.55

30,700

7/21/2026

$42.70

$42.62

$42.65

34,743

7/20/2026

$42.86

$42.73

$42.77

120,400

7/17/2026

$42.97

$43.04

$42.90

$42.92

26,908

7/16/2026

$42.79

$42.85

$42.77

$42.85

34,100

7/15/2026

$42.82

$42.93

$42.82

$42.89

45,734

7/14/2026

$42.82

$42.87

$42.75

$42.79

37,946

7/13/2026

$42.75

$42.78

$42.66

$42.67

31,200

7/10/2026

$42.88

$42.90

$42.82

$42.85

28,224

7/9/2026

$42.83

$42.93

$42.82

$42.87

28,361

7/8/2026

$42.78

$42.83

$42.70

$42.79

180,300

7/7/2026

$43.02

$43.03

$42.88

$42.89

45,217

7/6/2026

$43.10

$43.12

$43.04

$43.12

79,800

7/2/2026

$43.07

$43.17

$43.07

$43.12

33,919

7/1/2026

$43.07

$43.14

$43.06

$43.08

25,300

6/30/2026

$43.36

$43.19

$43.20

26,546

6/29/2026

$43.39

$43.45

$43.38

$43.44

78,200

6/26/2026

$43.47

$43.59

$43.47

$43.57

17,429

6/25/2026

$43.51

$43.59

$43.45

$43.47

52,243

6/24/2026

$43.35

$43.46

$43.35

$43.45

42,347

6/23/2026

$43.14

$43.20

$43.12

$43.14

31,900

6/22/2026

$43.13

$43.14

$43.06

$43.08

38,300

6/18/2026

$43.30

$43.36

$43.25

$43.26

24,030

6/17/2026

$43.30

$43.34

$43.08

$43.10

14,422

6/16/2026

$43.21

$43.34

$43.21

$43.32

30,913

6/15/2026

$43.22

$43.27

$43.17

$43.18

27,700

6/12/2026

$43.11

$43.15

$43.04

$43.13

53,124

6/11/2026

$42.95

$43.22

$42.94

$43.22

29,008

6/10/2026

$42.94

$42.98

$42.85

$42.89

26,000

6/9/2026

$42.88

$42.96

$42.86

$42.95

69,306

6/8/2026

$42.95

$42.97

$42.81

27,749

6/5/2026

$42.89

$42.94

$42.86

22,600

6/4/2026

$43.14

$43.18

$43.09

$43.10

32,117

6/3/2026

$43.03

$43.08

$42.99

$43.04

30,674

6/2/2026

$43.19

$43.12

$43.15

27,342

6/1/2026

$43.00

$43.14

$42.94

$43.12

40,999

5/29/2026

$43.18

$43.23

$43.13

$43.15

34,533

5/28/2026

$43.02

$43.16

$43.01

$43.13

51,876

5/27/2026

$43.18

$43.22

$43.15

$43.16

58,800

5/26/2026

$43.17

$43.06

$43.12

23,824

5/22/2026

$42.96

$42.97

$42.81

$42.93

40,719

5/21/2026

$42.68

$42.88

$42.64

$42.87

29,500

5/20/2026

$42.54

$42.85

$42.54

$42.82

58,943

5/19/2026

$42.53

$42.57

$42.44

$42.51

45,042

5/18/2026

$42.78

$42.65

$42.72

28,400

5/15/2026

$42.83

$42.84

$42.72

$42.73

44,339

5/14/2026

$43.24

$43.26

$43.11

$43.12

27,857