US Treasury 10 Year Note ETF (NQ: UTEN )

44.15 -0.15 (-0.35%)
Streaming Delayed Price Updated: 11:11 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 44.24 44.36 44.24 44.30 18,010 -0.02(-0.05%)
Oct 10, 2024 44.29 44.34 44.19 44.32 20,314 -0.01(-0.02%)
Oct 09, 2024 44.43 44.45 44.32 44.33 48,322 -0.17(-0.38%)
Oct 08, 2024 44.39 44.50 44.38 44.50 19,204 +0.01(+0.02%)
Oct 07, 2024 44.47 44.55 44.45 44.49 20,744 -0.16(-0.35%)
Oct 04, 2024 44.67 44.78 44.63 44.65 74,474 -0.45(-0.99%)
Oct 03, 2024 45.21 45.23 45.08 45.09 20,557 -0.27(-0.60%)
Oct 02, 2024 45.23 45.36 45.22 45.36 185,663 -0.14(-0.31%)
Oct 01, 2024 45.52 45.61 45.45 45.50 6,246 +0.19(+0.42%)
Sep 30, 2024 45.44 45.44 45.23 45.31 69,008 -0.11(-0.23%)
Sep 27, 2024 45.36 45.48 45.35 45.42 13,390 +0.16(+0.35%)
Sep 26, 2024 45.34 45.35 45.20 45.26 18,783 -0.03(-0.06%)
Sep 25, 2024 45.37 45.38 45.29 45.29 23,596 -0.18(-0.40%)
Sep 24, 2024 45.28 45.50 45.28 45.47 119,725 +0.05(+0.10%)
Sep 23, 2024 45.41 45.50 45.26 45.42 26,285 -0.05(-0.10%)
Sep 20, 2024 45.40 45.54 45.37 45.47 30,320 -0.05(-0.11%)
Sep 19, 2024 45.42 45.52 45.38 45.52 62,842 +0.00(+0.00%)
Sep 18, 2024 45.67 45.78 45.52 45.52 19,989 -0.29(-0.63%)
Sep 17, 2024 45.86 45.86 45.77 45.81 17,638 -0.07(-0.15%)
Sep 16, 2024 45.76 45.89 45.72 45.88 28,766 +0.16(+0.34%)
Sep 13, 2024 45.70 45.78 45.67 45.72 30,148 +0.08(+0.17%)
Sep 12, 2024 45.69 45.74 45.56 45.64 22,028 -0.08(-0.18%)
Sep 11, 2024 45.78 45.86 45.70 45.72 11,325 -0.03(-0.06%)
Sep 10, 2024 45.55 45.79 45.55 45.75 20,180 +0.20(+0.45%)
Sep 09, 2024 45.45 45.58 45.39 45.54 40,639 +0.08(+0.17%)
Sep 06, 2024 45.42 45.69 45.33 45.47 68,325 +0.06(+0.13%)
Sep 05, 2024 45.43 45.44 45.27 45.41 19,564 +0.09(+0.20%)
Sep 04, 2024 45.07 45.32 45.07 45.32 57,377 +0.31(+0.69%)
Sep 03, 2024 44.92 45.02 44.92 45.01 53,542 +0.30(+0.67%)
Aug 30, 2024 44.90 44.93 44.67 44.71 12,532 -0.16(-0.35%)
Aug 29, 2024 44.86 44.90 44.82 44.87 21,350 -0.10(-0.21%)
Aug 28, 2024 45.02 45.04 44.95 44.97 20,077 -0.02(-0.05%)
Aug 27, 2024 44.90 45.02 44.90 44.99 236,957 -0.06(-0.13%)
Aug 26, 2024 45.19 45.19 45.05 45.05 22,656 -0.05(-0.11%)
Aug 23, 2024 44.99 45.12 44.93 45.10 25,757 +0.24(+0.53%)
Aug 22, 2024 44.99 45.00 44.82 44.86 13,356 -0.26(-0.57%)
Aug 21, 2024 45.07 45.22 45.01 45.12 36,882 +0.10(+0.22%)
Aug 20, 2024 44.93 45.04 44.92 45.02 14,646 +0.19(+0.42%)
Aug 19, 2024 44.74 44.89 44.74 44.83 31,498 +0.07(+0.16%)
Aug 16, 2024 44.75 44.78 44.64 44.76 66,528 +0.11(+0.24%)
Aug 15, 2024 44.69 44.69 44.54 44.65 77,655 -0.30(-0.66%)
Aug 14, 2024 44.87 45.01 44.87 44.95 22,546 +0.07(+0.15%)
Aug 13, 2024 44.89 44.90 44.81 44.88 12,442 +0.19(+0.42%)
Aug 12, 2024 44.51 44.70 44.50 44.69 30,229 +0.14(+0.31%)
Aug 09, 2024 44.62 44.62 44.52 44.55 23,238 +0.19(+0.43%)
Aug 08, 2024 44.28 44.37 44.27 44.36 47,257 -0.10(-0.22%)
Aug 07, 2024 44.50 44.56 44.41 44.46 58,889 -0.23(-0.51%)
Aug 06, 2024 44.97 44.97 44.64 44.69 238,894 -0.42(-0.93%)
Aug 05, 2024 45.38 45.45 44.92 45.11 106,717 +0.09(+0.20%)
Aug 02, 2024 44.79 45.04 44.76 45.02 281,950 +0.66(+1.49%)
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.