Skip to main content

US Treasury 10 Year Note ETF (NQ: UTEN )

43.92 +0.19 (+0.43%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 43.72 43.74 43.66 43.73 23,714 -0.22(-0.50%)
Jun 14, 2024 43.93 43.99 43.88 43.95 42,771 +0.11(+0.24%)
Jun 13, 2024 43.72 43.89 43.69 43.84 16,932 +0.34(+0.78%)
Jun 12, 2024 43.68 43.78 43.50 43.51 12,232 +0.24(+0.56%)
Jun 11, 2024 43.10 43.28 43.06 43.27 17,428 +0.24(+0.57%)
Jun 10, 2024 43.04 43.08 42.99 43.02 14,500 -0.14(-0.32%)
Jun 07, 2024 43.25 43.25 43.14 43.16 33,554 -0.47(-1.08%)
Jun 06, 2024 43.57 43.67 43.56 43.63 22,521 -0.02(-0.05%)
Jun 05, 2024 43.55 43.66 43.42 43.65 40,931 +0.17(+0.39%)
Jun 04, 2024 43.39 43.50 43.37 43.48 24,976 +0.26(+0.61%)
Jun 03, 2024 43.00 43.25 43.00 43.22 16,660 +0.28(+0.66%)
May 31, 2024 42.86 42.93 42.83 42.93 18,792 +0.24(+0.57%)
May 30, 2024 42.65 42.71 42.61 42.69 15,207 +0.22(+0.52%)
May 29, 2024 42.59 42.59 42.43 42.47 21,515 -0.23(-0.54%)
May 28, 2024 43.02 43.02 42.70 42.70 38,725 -0.27(-0.63%)
May 24, 2024 42.88 42.98 42.88 42.97 5,377 +0.05(+0.12%)
May 23, 2024 43.09 43.10 42.87 42.92 19,166 -0.14(-0.34%)
May 22, 2024 43.02 43.12 43.02 43.07 12,400 -0.06(-0.15%)
May 21, 2024 43.17 43.17 43.11 43.13 15,955 +0.14(+0.32%)
May 20, 2024 42.99 43.04 42.98 42.99 21,472 -0.08(-0.20%)
May 17, 2024 43.15 43.15 43.07 43.08 55,362 -0.13(-0.30%)
May 16, 2024 43.28 43.31 43.21 43.21 24,632 -0.08(-0.18%)
May 15, 2024 43.24 43.34 43.17 43.29 12,017 +0.33(+0.78%)
May 14, 2024 42.91 42.97 42.88 42.95 7,847 +0.13(+0.31%)
May 13, 2024 42.88 42.90 42.82 42.82 19,384 +0.06(+0.13%)
May 10, 2024 42.84 42.87 42.75 42.77 43,097 -0.14(-0.33%)
May 09, 2024 42.76 42.94 42.76 42.91 41,858 +0.09(+0.21%)
May 08, 2024 42.85 42.90 42.80 42.82 50,396 -0.10(-0.23%)
May 07, 2024 42.96 43.04 42.90 42.91 208,408 +0.10(+0.23%)
May 06, 2024 42.77 42.85 42.73 42.82 15,099 +0.06(+0.14%)
May 03, 2024 42.84 42.88 42.65 42.76 28,011 +0.25(+0.59%)
May 02, 2024 42.34 42.53 42.29 42.51 135,810 +0.19(+0.45%)
May 01, 2024 42.25 42.35 42.21 42.31 57,325 +0.18(+0.43%)
Apr 30, 2024 42.17 42.25 42.11 42.13 19,515 -0.21(-0.49%)
Apr 29, 2024 42.29 42.37 42.27 42.34 35,944 +0.17(+0.41%)
Apr 26, 2024 42.15 42.25 42.14 42.17 32,113 +0.13(+0.30%)
Apr 25, 2024 41.95 42.08 41.93 42.04 237,498 -0.18(-0.44%)
Apr 24, 2024 42.24 42.24 42.16 42.23 242,212 -0.14(-0.33%)
Apr 23, 2024 42.23 42.44 42.23 42.37 4,676 +0.06(+0.15%)
Apr 22, 2024 42.24 42.31 42.23 42.30 11,814 -0.02(-0.05%)
Apr 19, 2024 42.36 42.36 42.27 42.32 4,296 +0.08(+0.19%)
Apr 18, 2024 42.36 42.36 42.19 42.24 12,786 -0.16(-0.38%)
Apr 17, 2024 42.25 42.41 42.20 42.40 12,551 +0.29(+0.68%)
Apr 16, 2024 42.06 42.17 42.02 42.11 30,285 -0.16(-0.38%)
Apr 15, 2024 42.29 42.29 42.15 42.27 37,327 -0.33(-0.77%)
Apr 12, 2024 42.64 42.71 42.60 42.60 9,664 +0.18(+0.42%)
Apr 11, 2024 42.50 42.52 42.37 42.42 13,324 -0.08(-0.19%)
Apr 10, 2024 42.71 42.73 42.42 42.50 23,774 -0.60(-1.39%)
Apr 09, 2024 43.05 43.12 43.04 43.10 15,247 +0.19(+0.44%)
Apr 08, 2024 42.90 42.95 42.83 42.91 56,194 -0.08(-0.18%)
Apr 05, 2024 43.04 43.17 42.99 42.99 11,848 -0.33(-0.76%)
Apr 04, 2024 43.22 43.31 43.13 43.31 17,286 +0.20(+0.46%)
Apr 03, 2024 42.90 43.12 42.88 43.12 21,124 +0.01(+0.02%)
Apr 02, 2024 43.00 43.11 42.95 43.11 30,573 -0.08(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.