US Treasury 10 Year Note ETF (NQ: UTEN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	43.41	43.72	43.32	43.69	21,544	+0.19(+0.43%)
Feb 29, 2024	43.51	43.56	43.46	43.50	6,180	+0.12(+0.27%)
Feb 28, 2024	43.29	43.40	43.27	43.38	18,159	+0.14(+0.32%)
Feb 27, 2024	43.29	43.33	43.22	43.24	14,224	-0.09(-0.21%)
Feb 26, 2024	43.40	43.43	43.25	43.33	82,592	-0.09(-0.22%)
Feb 23, 2024	43.19	43.45	43.19	43.42	10,149	+0.25(+0.57%)
Feb 22, 2024	43.17	43.27	43.11	43.18	14,919	+0.02(+0.04%)
Feb 21, 2024	43.34	43.39	43.15	43.16	17,270	-0.17(-0.39%)
Feb 20, 2024	43.33	43.44	43.31	43.33	20,069	+0.09(+0.21%)
Feb 16, 2024	43.16	43.27	43.16	43.24	18,396	-0.21(-0.48%)
Feb 15, 2024	43.55	43.59	43.40	43.45	12,221	+0.13(+0.30%)
Feb 14, 2024	43.19	43.38	43.19	43.32	19,204	+0.16(+0.37%)
Feb 13, 2024	43.33	43.36	43.14	43.16	26,860	-0.49(-1.11%)
Feb 12, 2024	43.61	43.70	43.57	43.65	8,319	+0.03(+0.08%)
Feb 09, 2024	43.59	43.64	43.58	43.61	42,547	-0.08(-0.19%)
Feb 08, 2024	43.72	43.76	43.66	43.70	15,877	-0.14(-0.32%)
Feb 07, 2024	43.86	44.01	43.84	43.84	18,199	-0.11(-0.25%)
Feb 06, 2024	43.73	43.97	43.73	43.94	12,858	+0.28(+0.63%)
Feb 05, 2024	43.84	43.84	43.65	43.67	10,576	-0.49(-1.11%)
Feb 02, 2024	44.19	44.29	44.05	44.16	18,975	-0.56(-1.26%)
Feb 01, 2024	44.62	44.86	44.58	44.72	17,436	+0.32(+0.73%)
Jan 31, 2024	44.26	44.42	44.26	44.40	40,319	+0.35(+0.78%)
Jan 30, 2024	44.02	44.08	43.87	44.05	42,993	+0.09(+0.20%)
Jan 29, 2024	43.83	44.00	43.81	43.96	64,745	+0.26(+0.59%)
Jan 26, 2024	43.75	43.75	43.64	43.71	37,660	-0.05(-0.11%)
Jan 25, 2024	43.75	43.77	43.68	43.76	74,590	+0.19(+0.43%)
Jan 24, 2024	43.87	43.87	43.56	43.57	31,017	-0.16(-0.36%)
Jan 23, 2024	43.73	43.73	43.65	43.73	9,400	-0.10(-0.23%)
Jan 22, 2024	43.83	43.89	43.79	43.83	592,249	+0.15(+0.34%)
Jan 19, 2024	43.60	43.69	43.51	43.68	44,650	-0.01(-0.02%)
Jan 18, 2024	43.80	43.81	43.64	43.69	69,138	-0.12(-0.27%)
Jan 17, 2024	43.81	43.84	43.72	43.81	57,263	-0.11(-0.25%)
Jan 16, 2024	44.10	44.16	43.85	43.91	111,819	-0.38(-0.87%)
Jan 12, 2024	44.37	44.42	44.21	44.30	70,150	+0.08(+0.18%)
Jan 11, 2024	44.05	44.22	43.98	44.22	289,891	+0.23(+0.52%)
Jan 10, 2024	44.17	44.17	43.98	43.99	39,681	-0.06(-0.14%)
Jan 09, 2024	44.03	44.12	44.03	44.05	149,906	-0.05(-0.11%)
Jan 08, 2024	44.02	44.22	44.02	44.10	6,956	+0.17(+0.38%)
Jan 05, 2024	43.93	44.25	43.92	43.93	16,850	-0.19(-0.42%)
Jan 04, 2024	44.15	44.19	44.09	44.12	23,464	-0.32(-0.71%)
Jan 03, 2024	44.11	44.44	44.06	44.44	32,020	+0.14(+0.32%)

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.