Skip to main content

US Treasury 10 Year Note ETF (NQ: UTEN )

43.85 +0.25 (+0.57%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 43.62 43.88 43.62 43.85 10,050 +0.25(+0.57%)
Feb 22, 2024 43.60 43.70 43.54 43.61 14,773 +0.02(+0.04%)
Feb 21, 2024 43.77 43.82 43.58 43.59 17,101 -0.17(-0.39%)
Feb 20, 2024 43.76 43.87 43.74 43.76 19,873 +0.09(+0.21%)
Feb 16, 2024 43.59 43.70 43.59 43.67 18,216 -0.21(-0.48%)
Feb 15, 2024 43.98 44.02 43.83 43.88 12,102 +0.13(+0.30%)
Feb 14, 2024 43.62 43.81 43.62 43.75 19,016 +0.16(+0.37%)
Feb 13, 2024 43.76 43.79 43.57 43.59 26,597 -0.49(-1.11%)
Feb 12, 2024 44.04 44.14 44.00 44.08 8,238 +0.03(+0.08%)
Feb 09, 2024 44.02 44.07 44.01 44.05 42,130 -0.09(-0.19%)
Feb 08, 2024 44.15 44.19 44.09 44.13 15,722 -0.14(-0.32%)
Feb 07, 2024 44.29 44.45 44.27 44.27 18,021 -0.11(-0.25%)
Feb 06, 2024 44.16 44.41 44.16 44.38 12,732 +0.28(+0.63%)
Feb 05, 2024 44.27 44.27 44.08 44.10 10,473 -0.49(-1.11%)
Feb 02, 2024 44.63 44.73 44.49 44.59 18,789 -0.57(-1.26%)
Feb 01, 2024 45.06 45.30 45.02 45.16 17,266 +0.33(+0.73%)
Jan 31, 2024 44.70 44.86 44.70 44.84 39,923 +0.35(+0.78%)
Jan 30, 2024 44.46 44.51 44.31 44.49 42,572 +0.09(+0.20%)
Jan 29, 2024 44.27 44.44 44.25 44.40 64,110 +0.26(+0.59%)
Jan 26, 2024 44.18 44.18 44.07 44.14 37,291 -0.05(-0.11%)
Jan 25, 2024 44.18 44.21 44.11 44.19 73,858 +0.19(+0.43%)
Jan 24, 2024 44.31 44.31 43.99 44.00 30,713 -0.16(-0.36%)
Jan 23, 2024 44.16 44.16 44.08 44.16 9,308 -0.10(-0.23%)
Jan 22, 2024 44.27 44.33 44.22 44.26 586,441 +0.15(+0.34%)
Jan 19, 2024 44.03 44.12 43.94 44.11 44,212 -0.01(-0.02%)
Jan 18, 2024 44.23 44.24 44.07 44.12 68,460 -0.12(-0.27%)
Jan 17, 2024 44.24 44.28 44.15 44.24 56,701 -0.11(-0.25%)
Jan 16, 2024 44.54 44.60 44.28 44.35 110,723 -0.39(-0.86%)
Jan 12, 2024 44.81 44.86 44.65 44.74 69,462 +0.08(+0.17%)
Jan 11, 2024 44.49 44.66 44.42 44.66 287,048 +0.23(+0.52%)
Jan 10, 2024 44.61 44.61 44.42 44.43 39,292 -0.06(-0.14%)
Jan 09, 2024 44.47 44.56 44.47 44.49 148,436 -0.05(-0.11%)
Jan 08, 2024 44.46 44.66 44.46 44.54 6,887 +0.17(+0.38%)
Jan 05, 2024 44.37 44.69 44.36 44.37 16,685 -0.19(-0.42%)
Jan 04, 2024 44.59 44.63 44.52 44.56 23,234 -0.32(-0.71%)
Jan 03, 2024 44.55 44.88 44.50 44.88 31,706 +0.14(+0.32%)
Jan 02, 2024 44.72 44.81 44.69 44.73 32,430 -0.18(-0.41%)
Dec 29, 2023 44.93 45.05 44.88 44.92 46,501 -0.15(-0.34%)
Dec 28, 2023 45.16 45.22 45.04 45.07 22,219 -0.17(-0.37%)
Dec 27, 2023 45.06 45.25 45.04 45.23 26,699 +0.36(+0.81%)
Dec 26, 2023 44.79 44.91 44.79 44.87 21,250 +0.03(+0.08%)
Dec 22, 2023 44.98 44.98 44.77 44.84 273,284 -0.05(-0.11%)
Dec 21, 2023 45.08 45.08 44.83 44.89 33,302 -0.08(-0.17%)
Dec 20, 2023 44.81 44.98 44.74 44.96 42,502 +0.24(+0.53%)
Dec 19, 2023 44.70 44.80 44.70 44.73 52,640 +0.10(+0.22%)
Dec 18, 2023 44.61 44.63 44.57 44.63 53,005 -0.10(-0.23%)
Dec 15, 2023 44.68 44.81 44.67 44.73 30,986 -0.05(-0.11%)
Dec 14, 2023 44.57 44.82 44.57 44.78 70,227 +0.45(+1.01%)
Dec 13, 2023 43.81 44.38 43.81 44.34 31,311 +0.65(+1.48%)
Dec 12, 2023 43.55 43.72 43.55 43.69 4,832 +0.11(+0.25%)
Dec 11, 2023 43.47 43.60 43.43 43.58 19,512 -0.01(-0.02%)
Dec 08, 2023 43.65 43.68 43.49 43.59 21,333 -0.30(-0.68%)
Dec 07, 2023 43.90 44.02 43.86 43.89 62,469 -0.08(-0.18%)
Dec 06, 2023 43.90 44.01 43.84 43.97 29,026 +0.18(+0.41%)
Dec 05, 2023 43.62 43.80 43.62 43.79 34,112 +0.36(+0.82%)
Dec 04, 2023 43.46 43.53 43.34 43.43 52,139 -0.19(-0.43%)
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.