US Treasury 10 Year Note ETF (NQ: UTEN )

42.68 +0.29 (+0.68%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 42.53 42.69 42.47 42.68 12,469 +0.29(+0.68%)
Apr 16, 2024 42.34 42.45 42.30 42.39 30,087 -0.16(-0.38%)
Apr 15, 2024 42.57 42.57 42.43 42.55 37,082 -0.33(-0.77%)
Apr 12, 2024 42.92 42.99 42.88 42.88 9,601 +0.18(+0.42%)
Apr 11, 2024 42.78 42.80 42.65 42.70 13,237 -0.08(-0.19%)
Apr 10, 2024 42.99 43.01 42.70 42.78 23,618 -0.60(-1.39%)
Apr 09, 2024 43.33 43.41 43.32 43.38 15,147 +0.19(+0.44%)
Apr 08, 2024 43.18 43.23 43.11 43.19 55,826 -0.08(-0.18%)
Apr 05, 2024 43.32 43.46 43.27 43.27 11,771 -0.33(-0.76%)
Apr 04, 2024 43.51 43.60 43.42 43.60 17,173 +0.20(+0.46%)
Apr 03, 2024 43.18 43.40 43.16 43.40 20,986 +0.01(+0.02%)
Apr 02, 2024 43.28 43.39 43.24 43.39 30,373 -0.08(-0.18%)
Apr 01, 2024 43.70 43.70 43.46 43.47 27,259 -0.44(-1.00%)
Mar 28, 2024 43.87 43.97 43.84 43.91 11,812 -0.04(-0.10%)
Mar 27, 2024 43.83 43.97 43.83 43.95 13,152 +0.18(+0.42%)
Mar 26, 2024 43.69 43.78 43.66 43.77 21,007 +0.05(+0.11%)
Mar 25, 2024 43.80 43.80 43.70 43.72 105,840 -0.12(-0.27%)
Mar 22, 2024 43.87 43.87 43.81 43.84 3,893 +0.23(+0.52%)
Mar 21, 2024 43.67 43.67 43.58 43.61 6,918 +0.00(+0.01%)
Mar 20, 2024 43.57 43.63 43.50 43.61 15,302 +0.10(+0.22%)
Mar 19, 2024 43.46 43.54 43.46 43.51 8,888 +0.13(+0.30%)
Mar 18, 2024 43.44 43.44 43.35 43.38 6,625 -0.08(-0.18%)
Mar 15, 2024 43.47 43.50 43.44 43.46 5,305 -0.06(-0.14%)
Mar 14, 2024 43.69 43.69 43.51 43.52 31,870 -0.35(-0.80%)
Mar 13, 2024 43.90 43.92 43.85 43.87 11,994 -0.10(-0.23%)
Mar 12, 2024 43.98 44.04 43.95 43.97 10,007 -0.22(-0.50%)
Mar 11, 2024 44.26 44.26 44.17 44.19 12,968 -0.04(-0.09%)
Mar 08, 2024 44.26 44.28 44.20 44.23 7,258 +0.02(+0.05%)
Mar 07, 2024 44.23 44.23 44.10 44.21 15,141 +0.07(+0.15%)
Mar 06, 2024 44.09 44.23 44.09 44.14 23,525 +0.12(+0.27%)
Mar 05, 2024 43.98 44.04 43.94 44.02 15,599 +0.29(+0.67%)
Mar 04, 2024 43.68 43.76 43.67 43.73 12,344 -0.10(-0.23%)
Mar 01, 2024 43.55 43.86 43.46 43.83 21,474 +0.19(+0.43%)
Feb 29, 2024 43.65 43.70 43.60 43.64 6,160 +0.12(+0.27%)
Feb 28, 2024 43.43 43.54 43.41 43.52 18,100 +0.14(+0.32%)
Feb 27, 2024 43.43 43.47 43.36 43.38 14,178 -0.09(-0.21%)
Feb 26, 2024 43.54 43.57 43.39 43.47 82,327 -0.09(-0.22%)
Feb 23, 2024 43.33 43.59 43.33 43.56 10,116 +0.25(+0.57%)
Feb 22, 2024 43.31 43.41 43.25 43.32 14,871 +0.02(+0.04%)
Feb 21, 2024 43.48 43.53 43.29 43.30 17,214 -0.17(-0.39%)
Feb 20, 2024 43.47 43.58 43.45 43.47 20,005 +0.09(+0.21%)
Feb 16, 2024 43.30 43.41 43.30 43.38 18,337 -0.21(-0.48%)
Feb 15, 2024 43.69 43.73 43.53 43.59 12,182 +0.13(+0.30%)
Feb 14, 2024 43.33 43.52 43.33 43.46 19,142 +0.16(+0.37%)
Feb 13, 2024 43.47 43.50 43.28 43.30 26,774 -0.49(-1.11%)
Feb 12, 2024 43.75 43.85 43.71 43.79 8,292 +0.03(+0.08%)
Feb 09, 2024 43.73 43.78 43.72 43.75 42,410 -0.08(-0.19%)
Feb 08, 2024 43.86 43.90 43.80 43.84 15,826 -0.14(-0.32%)
Feb 07, 2024 44.00 44.16 43.98 43.98 18,141 -0.11(-0.25%)
Feb 06, 2024 43.87 44.12 43.87 44.09 12,816 +0.28(+0.64%)
Feb 05, 2024 43.98 43.98 43.79 43.81 10,542 -0.49(-1.11%)
Feb 02, 2024 44.33 44.43 44.20 44.30 18,914 -0.57(-1.26%)
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.