US Treasury 10 Year Note ETF (NQ: UTEN )

42.60 -0.25 (-0.58%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 43.17 43.17 42.84 42.85 38,595 -0.27(-0.63%)
May 24, 2024 43.02 43.13 43.02 43.12 5,359 +0.05(+0.12%)
May 23, 2024 43.24 43.25 43.01 43.07 19,102 -0.15(-0.34%)
May 22, 2024 43.17 43.27 43.17 43.22 12,359 -0.06(-0.15%)
May 21, 2024 43.32 43.32 43.26 43.28 15,902 +0.14(+0.32%)
May 20, 2024 43.14 43.19 43.13 43.14 21,400 -0.09(-0.20%)
May 17, 2024 43.30 43.30 43.22 43.23 55,176 -0.13(-0.30%)
May 16, 2024 43.43 43.46 43.36 43.36 24,550 -0.08(-0.18%)
May 15, 2024 43.38 43.49 43.32 43.44 11,977 +0.34(+0.78%)
May 14, 2024 43.06 43.12 43.02 43.10 7,821 +0.13(+0.31%)
May 13, 2024 43.03 43.04 42.97 42.97 19,319 +0.06(+0.13%)
May 10, 2024 42.98 43.01 42.90 42.91 42,952 -0.14(-0.33%)
May 09, 2024 42.90 43.09 42.90 43.05 41,717 +0.09(+0.21%)
May 08, 2024 43.00 43.04 42.95 42.96 50,227 -0.10(-0.23%)
May 07, 2024 43.11 43.19 43.04 43.06 207,706 +0.10(+0.23%)
May 06, 2024 42.91 42.99 42.87 42.96 15,049 +0.06(+0.14%)
May 03, 2024 42.98 43.02 42.80 42.90 27,917 +0.25(+0.59%)
May 02, 2024 42.48 42.67 42.44 42.65 135,353 +0.19(+0.45%)
May 01, 2024 42.39 42.49 42.35 42.46 57,132 +0.18(+0.43%)
Apr 30, 2024 42.31 42.39 42.25 42.27 19,449 -0.21(-0.49%)
Apr 29, 2024 42.43 42.51 42.41 42.48 35,822 +0.17(+0.41%)
Apr 26, 2024 42.29 42.39 42.28 42.31 32,005 +0.13(+0.30%)
Apr 25, 2024 42.09 42.22 42.07 42.18 236,698 -0.18(-0.44%)
Apr 24, 2024 42.38 42.38 42.30 42.37 241,396 -0.14(-0.33%)
Apr 23, 2024 42.37 42.58 42.37 42.51 4,660 +0.06(+0.15%)
Apr 22, 2024 42.38 42.45 42.37 42.44 11,774 -0.02(-0.05%)
Apr 19, 2024 42.50 42.50 42.41 42.46 4,281 +0.08(+0.19%)
Apr 18, 2024 42.50 42.50 42.33 42.38 12,743 -0.16(-0.37%)
Apr 17, 2024 42.40 42.55 42.34 42.54 12,509 +0.29(+0.68%)
Apr 16, 2024 42.20 42.31 42.16 42.25 30,183 -0.16(-0.38%)
Apr 15, 2024 42.43 42.43 42.29 42.41 37,201 -0.33(-0.77%)
Apr 12, 2024 42.78 42.85 42.74 42.74 9,631 +0.18(+0.42%)
Apr 11, 2024 42.64 42.66 42.51 42.56 13,279 -0.08(-0.19%)
Apr 10, 2024 42.85 42.87 42.56 42.64 23,694 -0.60(-1.39%)
Apr 09, 2024 43.19 43.27 43.18 43.24 15,195 +0.19(+0.44%)
Apr 08, 2024 43.04 43.09 42.97 43.05 56,005 -0.08(-0.19%)
Apr 05, 2024 43.18 43.32 43.13 43.13 11,808 -0.33(-0.76%)
Apr 04, 2024 43.37 43.46 43.28 43.46 17,228 +0.20(+0.46%)
Apr 03, 2024 43.04 43.26 43.02 43.26 21,053 +0.01(+0.02%)
Apr 02, 2024 43.14 43.25 43.10 43.25 30,470 -0.08(-0.18%)
Apr 01, 2024 43.56 43.56 43.32 43.33 27,346 -0.44(-1.00%)
Mar 28, 2024 43.73 43.83 43.70 43.77 11,850 -0.04(-0.10%)
Mar 27, 2024 43.69 43.83 43.69 43.81 13,194 +0.18(+0.42%)
Mar 26, 2024 43.55 43.64 43.52 43.63 21,075 +0.05(+0.11%)
Mar 25, 2024 43.66 43.66 43.56 43.58 106,181 -0.12(-0.27%)
Mar 22, 2024 43.73 43.73 43.67 43.70 3,906 +0.23(+0.52%)
Mar 21, 2024 43.53 43.53 43.44 43.47 6,940 +0.00(+0.01%)
Mar 20, 2024 43.43 43.49 43.36 43.47 15,351 +0.10(+0.22%)
Mar 19, 2024 43.32 43.40 43.32 43.37 8,917 +0.13(+0.30%)
Mar 18, 2024 43.30 43.30 43.21 43.24 6,646 -0.08(-0.18%)
Mar 15, 2024 43.33 43.36 43.30 43.32 5,322 -0.06(-0.14%)
Mar 14, 2024 43.55 43.55 43.37 43.38 31,972 -0.35(-0.80%)
Mar 13, 2024 43.76 43.78 43.71 43.73 12,033 -0.10(-0.23%)
Mar 12, 2024 43.84 43.90 43.81 43.83 10,039 -0.22(-0.50%)
Mar 11, 2024 44.12 44.12 44.03 44.05 13,010 -0.04(-0.09%)
Mar 08, 2024 44.12 44.14 44.06 44.09 7,281 +0.02(+0.05%)
Mar 07, 2024 44.09 44.09 43.96 44.06 15,190 +0.07(+0.15%)
Mar 06, 2024 43.95 44.09 43.95 44.00 23,601 +0.12(+0.27%)
Mar 05, 2024 43.84 43.90 43.80 43.88 15,649 +0.29(+0.67%)
Mar 04, 2024 43.54 43.62 43.53 43.59 12,384 -0.10(-0.23%)
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.