MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UTEN — US Treasury 10 Year Note ETF
NasdaqUS Treasury 10 Year Note ETF
$40.70
+0.19(+0.48%)
- O
- 40.50
- H
- 40.71
- L
- 40.45
- V
- 193.61K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$40.70
Period Return-7.32%
Period High$44.89
Period Low$40.26
Avg Daily Volume65.8K
Total Trading Days365
UTEN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $40.50 | $40.71 | $40.45 | $40.70 | +$0.19 | +0.48% | 193,614 | $40.60 | $40.45 $40.71 |
| Oct 7, 2026 | $40.29 | $40.56 | $40.26 | $40.50 | $-0.02 | -0.04% | 149,007 | $40.42 | $40.26 $40.56 |
| Oct 6, 2026 | $40.49 | $40.60 | $40.46 | $40.52 | +$0.11 | +0.28% | 216,779 | $40.53 | $40.46 $40.60 |
| Oct 5, 2026 | $40.46 | $40.49 | $40.30 | $40.41 | $-0.10 | -0.26% | 981,359 | $40.35 | $40.30 $40.49 |
| Oct 2, 2026 | $40.73 | $40.81 | $40.46 | $40.51 | $-0.13 | -0.32% | 184,162 | $40.60 | $40.46 $40.81 |
| Oct 1, 2026 | $40.38 | $40.72 | $40.32 | $40.64 | +$0.16 | +0.39% | 300,576 | $40.56 | $40.32 $40.72 |
| Sep 30, 2026 | $40.64 | $40.64 | $40.42 | $40.48 | $-0.10 | -0.25% | 189,849 | $40.50 | $40.42 $40.64 |
| Sep 29, 2026 | $40.62 | $40.62 | $40.45 | $40.58 | $-0.05 | -0.13% | 185,472 | $40.55 | $40.45 $40.62 |
| Sep 28, 2026 | $40.63 | $40.70 | $40.50 | $40.63 | $-0.38 | -0.93% | 108,828 | $40.62 | $40.50 $40.70 |
| Sep 25, 2026 | $40.92 | $41.02 | $40.79 | $41.01 | +$0.13 | +0.31% | 285,034 | $40.86 | $40.79 $41.02 |
| Sep 24, 2026 | $41.19 | $41.21 | $40.89 | $40.89 | $-0.28 | -0.67% | 75,614 | $41.02 | $40.89 $41.21 |
| Sep 23, 2026 | $41.55 | $41.55 | $41.06 | $41.16 | $-0.47 | -1.13% | 120,740 | $41.23 | $41.06 $41.55 |
| Sep 22, 2026 | $41.65 | $41.68 | $41.56 | $41.63 | +$0.01 | +0.01% | 58,667 | $41.62 | $41.56 $41.68 |
| Sep 21, 2026 | $41.61 | $41.64 | $41.57 | $41.63 | +$0.18 | +0.43% | 51,672 | $41.59 | $41.57 $41.64 |
| Sep 18, 2026 | $41.54 | $41.54 | $41.45 | $41.45 | $-0.22 | -0.54% | 82,418 | $41.48 | $41.45 $41.54 |
| Sep 17, 2026 | $41.64 | $41.68 | $41.60 | $41.67 | +$0.27 | +0.65% | 172,628 | $41.64 | $41.60 $41.68 |
| Sep 16, 2026 | $41.53 | $41.64 | $41.40 | $41.41 | $-0.03 | -0.07% | 108,553 | $41.53 | $41.40 $41.64 |
| Sep 15, 2026 | $41.44 | $41.48 | $41.40 | $41.44 | $-0.06 | -0.14% | 265,033 | $41.44 | $41.40 $41.48 |
| Sep 14, 2026 | $41.50 | $41.65 | $41.41 | $41.50 | $-0.03 | -0.06% | 145,505 | $41.57 | $41.41 $41.65 |
| Sep 11, 2026 | $41.69 | $41.71 | $41.52 | $41.52 | $-0.07 | -0.16% | 85,123 | $41.63 | $41.52 $41.71 |
| Sep 10, 2026 | $41.70 | $41.73 | $41.56 | $41.59 | $-0.35 | -0.84% | 100,616 | $41.67 | $41.56 $41.73 |
| Sep 9, 2026 | $42.06 | $42.09 | $41.90 | $41.94 | $-0.14 | -0.32% | 189,390 | $42.01 | $41.90 $42.09 |
| Sep 8, 2026 | $42.15 | $42.15 | $42.03 | $42.08 | $-0.04 | -0.10% | 51,593 | $42.12 | $42.03 $42.15 |
| Sep 4, 2026 | $42.13 | $42.19 | $42.11 | $42.12 | $-0.02 | -0.04% | 27,279 | $42.14 | $42.11 $42.19 |
| Sep 3, 2026 | $42.23 | $42.24 | $42.14 | $42.14 | +$0.07 | +0.16% | 60,009 | $42.19 | $42.14 $42.24 |
| Sep 2, 2026 | $42.08 | $42.09 | $42.01 | $42.07 | +$0.02 | +0.06% | 138,801 | $42.06 | $42.01 $42.09 |
| Sep 1, 2026 | $42.08 | $42.18 | $42.03 | $42.04 | $-0.11 | -0.25% | 92,234 | $42.11 | $42.03 $42.18 |
| Aug 31, 2026 | $42.20 | $42.20 | $42.13 | $42.15 | $-0.11 | -0.25% | 64,024 | $42.16 | $42.13 $42.20 |
| Aug 28, 2026 | $42.41 | $42.47 | $42.25 | $42.26 | $-0.17 | -0.40% | 43,028 | $42.30 | $42.25 $42.47 |
| Aug 27, 2026 | $42.46 | $42.50 | $42.39 | $42.43 | $-0.18 | -0.43% | 44,950 | $42.45 | $42.39 $42.50 |