Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 4 hrs 44 mins

S&P Futures
4,014.75
+13.50(+0.34%)
Dow Futures
32,536.00
+102.00(+0.31%)
Nasdaq Futures
12,909.25
+19.00(+0.15%)
Russell 2000 Futures
1,756.70
+9.00(+0.51%)
Crude Oil
69.60
+0.34(+0.49%)
Gold
1,971.00
-12.80(-0.65%)

Advertisement

US Treasury 10 Year Note ETF (UTEN)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

47.22

+0.04

(+0.08%)

At close: 03:49PM EDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	-	-	-	-	-	-
Mar 24, 2023	47.45	47.55	47.22	47.22	47.22	39,700
Mar 23, 2023	46.79	47.25	46.79	47.18	47.18	3,600
Mar 22, 2023	46.27	46.96	46.27	46.96	46.96	1,800
Mar 21, 2023	46.49	46.49	46.30	46.34	46.34	7,300
Mar 20, 2023	47.10	47.10	46.70	46.78	46.78	5,700
Mar 17, 2023	46.87	47.14	46.87	47.05	47.05	7,700
Mar 16, 2023	47.11	47.19	46.43	46.43	46.43	9,700
Mar 15, 2023	46.86	47.13	46.61	46.77	46.77	30,400
Mar 14, 2023	46.10	46.25	46.00	46.05	46.05	14,000
Mar 13, 2023	46.78	46.96	46.35	46.55	46.55	38,600
Mar 10, 2023	45.68	45.98	45.68	45.95	45.95	190,400
Mar 09, 2023	44.98	45.10	44.91	45.10	45.10	3,300
Mar 08, 2023	45.14	45.14	44.81	44.87	44.87	51,900
Mar 07, 2023	44.94	45.00	44.80	44.87	44.87	52,200
Mar 06, 2023	45.01	45.02	44.83	44.85	44.85	9,400
Mar 03, 2023	44.83	44.94	44.67	44.93	44.93	7,500
Mar 02, 2023	44.50	44.57	44.45	44.51	44.51	8,200
Mar 01, 2023	44.91	44.91	44.72	44.74	44.74	14,100
Feb 28, 2023	45.00	45.25	44.96	45.25	45.25	2,900
Feb 27, 2023	45.20	45.20	45.12	45.17	45.17	10,300
Feb 24, 2023	45.08	45.11	45.02	45.06	45.06	14,000
Feb 23, 2023	45.21	45.38	45.21	45.35	45.35	4,300
Feb 22, 2023	45.18	45.22	45.12	45.12	45.12	1,700
Feb 21, 2023	45.20	45.23	45.01	45.01	45.01	6,100
Feb 17, 2023	45.28	45.54	45.27	45.54	45.54	1,500
Feb 16, 2023	45.40	45.48	45.35	45.37	45.37	3,600
Feb 15, 2023	45.69	45.69	45.50	45.56	45.56	2,800
Feb 14, 2023	45.79	45.84	45.70	45.74	45.74	33,900
Feb 13, 2023	45.87	45.89	45.83	45.89	45.89	2,900
Feb 10, 2023	45.97	45.97	45.76	45.78	45.78	2,500
Feb 09, 2023	46.27	46.27	46.00	46.03	46.03	2,300
Feb 08, 2023	46.16	46.24	46.14	46.24	46.24	400
Feb 07, 2023	46.16	46.30	46.06	46.08	46.08	1,900
Feb 06, 2023	46.29	46.29	46.20	46.21	46.21	5,300
Feb 03, 2023	46.69	46.71	46.57	46.60	46.60	4,500
Feb 02, 2023	47.22	47.24	47.07	47.07	47.07	2,000
Feb 01, 2023	46.82	47.05	46.68	47.05	47.05	3,100
Jan 31, 2023	46.82	46.86	46.69	46.86	46.86	1,600
Jan 30, 2023	46.66	46.69	46.65	46.65	46.65	2,600
Jan 27, 2023	46.69	46.77	46.69	46.76	46.76	2,400
Jan 26, 2023	46.91	46.95	46.84	46.87	46.87	900
Jan 25, 2023	47.01	47.10	46.92	47.02	47.02	1,400
Jan 24, 2023	46.71	46.97	46.68	46.97	46.97	4,900
Jan 23, 2023	46.71	46.71	46.71	46.71	46.71	600
Jan 20, 2023	46.96	46.97	46.84	46.84	46.84	8,500
Jan 19, 2023	47.24	47.24	47.19	47.19	47.19	5,400
Jan 18, 2023	47.18	47.28	47.06	47.25	47.25	5,300
Jan 17, 2023	46.72	46.77	46.64	46.64	46.64	3,600
Jan 13, 2023	46.96	46.96	46.79	46.79	46.79	2,700
Jan 12, 2023	46.70	47.02	46.66	47.02	47.02	9,700
Jan 11, 2023	46.46	46.62	46.46	46.62	46.62	2,900
Jan 10, 2023	46.45	46.45	46.27	46.32	46.32	2,100
Jan 09, 2023	46.49	46.72	46.49	46.65	46.65	7,800
Jan 06, 2023	46.22	46.51	46.22	46.47	46.47	2,000
Jan 05, 2023	45.77	45.98	45.77	45.97	45.97	1,900
Jan 04, 2023	46.01	46.01	45.90	46.01	46.01	4,000
Jan 03, 2023	45.88	45.88	45.63	45.66	45.66	4,800
Dec 30, 2022	45.25	45.31	45.25	45.31	45.31	1,600
Dec 29, 2022	45.40	45.51	45.38	45.51	45.51	4,700
Dec 28, 2022	45.43	45.46	45.27	45.27	45.27	3,900
Dec 27, 2022	45.64	45.72	45.51	45.52	45.52	4,900
Dec 23, 2022	45.97	45.98	45.90	45.94	45.94	6,400
Dec 22, 2022	46.21	46.24	46.14	46.17	46.17	5,800
Dec 21, 2022	46.26	46.28	46.09	46.16	46.16	4,400
Dec 20, 2022	46.10	46.14	46.09	46.10	46.10	1,700
Dec 19, 2022	46.60	46.60	46.47	46.47	46.47	1,600
Dec 16, 2022	46.75	46.90	46.73	46.86	46.86	8,100
Dec 15, 2022	47.00	47.05	46.90	47.01	47.01	26,200
Dec 14, 2022	46.85	46.89	46.65	46.89	46.89	9,700
Dec 13, 2022	47.00	47.05	46.73	46.73	46.73	15,400
Dec 12, 2022	46.66	46.66	46.34	46.35	46.35	2,400
Dec 09, 2022	46.62	46.65	46.45	46.49	46.49	5,200
Dec 08, 2022	46.86	46.94	46.80	46.83	46.83	5,300
Dec 07, 2022	46.84	47.12	46.84	47.08	47.08	11,600
Dec 06, 2022	46.49	46.72	46.45	46.65	46.65	12,700
Dec 05, 2022	46.56	46.56	46.34	46.36	46.36	6,800
Dec 02, 2022	46.45	46.83	46.33	46.83	46.83	17,200
Dec 01, 2022	46.27	46.72	46.27	46.71	46.71	4,900
Nov 30, 2022	45.86	46.26	45.79	46.25	46.25	10,100
Nov 29, 2022	45.96	46.03	45.92	45.92	45.92	6,700
Nov 28, 2022	46.19	46.22	46.08	46.16	46.16	14,100
Nov 25, 2022	46.02	46.10	46.00	46.10	46.10	2,500
Nov 23, 2022	45.94	46.10	45.87	46.10	46.10	7,500
Nov 22, 2022	45.82	45.89	45.78	45.88	45.88	8,300
Nov 21, 2022	45.84	45.86	45.58	45.58	45.58	29,200
Nov 18, 2022	45.79	45.84	45.62	45.62	45.62	6,500
Nov 17, 2022	45.85	45.85	45.74	45.80	45.80	9,000
Nov 16, 2022	45.99	46.16	45.92	46.12	46.12	7,100
Nov 15, 2022	45.59	45.75	45.59	45.75	45.75	10,100
Nov 14, 2022	45.48	45.48	45.34	45.41	45.41	26,600
Nov 11, 2022	45.54	45.57	45.42	45.51	45.51	1,600
Nov 10, 2022	45.28	45.64	45.28	45.61	45.61	29,800
Nov 09, 2022	44.38	44.58	44.35	44.57	44.57	7,200
Nov 08, 2022	44.27	44.51	44.27	44.43	44.43	4,300
Nov 07, 2022	44.40	44.40	44.14	44.14	44.14	6,500
Nov 04, 2022	44.42	44.55	44.31	44.32	44.32	7,100
Nov 03, 2022	44.24	44.47	44.23	44.44	44.44	8,000
Nov 02, 2022	44.81	44.96	44.54	44.63	44.63	5,800
Nov 01, 2022	44.87	44.87	44.69	44.72	44.72	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,014.75+13.50(+0.34%)

Dow Futures32,536.00+102.00(+0.31%)

Nasdaq Futures12,909.25+19.00(+0.15%)

Russell 2000 Futures1,756.70+9.00(+0.51%)

Crude Oil69.60+0.34(+0.49%)

Gold1,971.00-12.80(-0.65%)

US Treasury 10 Year Note ETF (UTEN)

S&P Futures
4,014.75
+13.50(+0.34%)

Dow Futures
32,536.00
+102.00(+0.31%)

Nasdaq Futures
12,909.25
+19.00(+0.15%)

Russell 2000 Futures
1,756.70
+9.00(+0.51%)

Crude Oil
69.60
+0.34(+0.49%)

Gold
1,971.00
-12.80(-0.65%)