Get the Stockscreener App
44.25
0.30%
-0.1339
After Hours:
44.05
-0.2043
-0.46%
F M Us Treasury 10 Year Note Etf Stock (UTEN) Price History
The historical daily chart and data for F M Us Treasury 10 Year Note Etf stock (UTEN), show that the latest closing stock price as of March 05, 2026, is $44.25.
- F M Us Treasury 10 Year Note Etf all-time high stock price is $46.03, occurred on September 16, 2024.
- The lowest F M Us Treasury 10 Year Note Etf stock price recorded was $41.43 on October 19, 2023. Since then, F M Us Treasury 10 Year Note Etf's stock price has risen over 6.82% to $44.25 now.
- The 52-week high stock price for UTEN is $44.92, representing a 1.50% increase from the current share price, occurred on April 04, 2025.
- The 52-week low stock price for UTEN is $42.54, indicating a -3.87% decrease from the current share price, occurred on May 22, 2025.
The table below shows more information about UTEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $44.27 | $44.18 | $0.09 | 61,230.0 | -0.30% |
| Mar 04, 2026 | $44.47 | $44.38 | $0.09 | 77,736.0 | -0.22% |
| Mar 03, 2026 | $44.52 | $44.31 | $0.21 | 37,196.0 | -0.11% |
| Mar 02, 2026 | $44.69 | $44.47 | $0.225 | 109,474.0 | -0.67% |
| Feb 27, 2026 | $44.87 | $44.77 | $0.10 | 106,892.0 | +0.43% |
| Feb 26, 2026 | $44.65 | $44.58 | $0.0713 | 64,233.0 | +0.00% |
| Feb 25, 2026 | $44.70 | $44.62 | $0.075 | 60,613.0 | -0.09% |
| Feb 24, 2026 | $44.73 | $44.66 | $0.0699 | 58,839.0 | -0.02% |
| Feb 23, 2026 | $44.74 | $44.58 | $0.16 | 30,649.0 | +0.40% |
| Feb 20, 2026 | $44.55 | $44.44 | $0.11 | 28,527.0 | -0.02% |
| Feb 19, 2026 | $44.55 | $44.45 | $0.105 | 28,101.0 | +0.11% |
| Feb 18, 2026 | $44.53 | $44.47 | $0.06 | 19,451.0 | -0.25% |
| Feb 17, 2026 | $44.65 | $44.57 | $0.0745 | 25,199.0 | -0.00% |
| Feb 13, 2026 | $44.61 | $44.54 | $0.0683 | 226,862.0 | +0.39% |
| Feb 12, 2026 | $44.42 | $44.17 | $0.2462 | 92,613.0 | +0.71% |
| Feb 11, 2026 | $44.20 | $44.06 | $0.1353 | 43,651.0 | -0.29% |
| Feb 10, 2026 | $44.24 | $44.17 | $0.075 | 59,991.0 | +0.48% |
| Feb 09, 2026 | $44.02 | $43.92 | $0.095 | 34,190.0 | +0.07% |
| Feb 06, 2026 | $44.02 | $43.92 | $0.10 | 178,222.0 | -0.02% |
| Feb 05, 2026 | $44.00 | $43.83 | $0.175 | 111,588.0 | +0.62% |
| Feb 04, 2026 | $43.77 | $43.67 | $0.10 | 265,040.0 | -0.02% |
F M Us Treasury 10 Year Note Etf Stock (UTEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Us Treasury 10 Year Note Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UTEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Us Treasury 10 Year Note Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Us Treasury 10 Year Note Etf Stock (UTEN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $44.69 | $44.18 | $0.51 | 346,866.0 | -1.30% |
| Feb, 2026 | $44.87 | $43.66 | $1.21 | 1,587,104.0 | +2.35% |
| Jan, 2026 | $44.27 | $43.71 | $0.555 | 2,172,016.0 | -0.56% |
F M Us Treasury 10 Year Note Etf Stock (UTEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.54 | $44.02 | $0.5165 | 992,063.0 | -1.18% |
| Nov, 2025 | $44.82 | $44.07 | $0.7501 | 553,628.0 | +0.70% |
| Oct, 2025 | $44.89 | $44.03 | $0.8593 | 1,474,874.0 | +0.46% |
| Sep, 2025 | $44.70 | $43.59 | $1.11 | 1,098,760.0 | +0.64% |
| Aug, 2025 | $44.01 | $43.45 | $0.565 | 965,575.0 | +1.19% |
| Jul, 2025 | $43.75 | $42.92 | $0.8347 | 795,292.0 | -1.09% |
| Jun, 2025 | $43.90 | $42.80 | $1.10 | 1,282,543.0 | +1.27% |
| May, 2025 | $44.08 | $42.54 | $1.54 | 1,315,588.0 | -1.72% |
| Apr, 2025 | $44.92 | $42.57 | $2.35 | 1,990,026.0 | +0.46% |
| Mar, 2025 | $44.01 | $43.32 | $0.689 | 1,208,844.0 | -0.21% |
| Feb, 2025 | $44.01 | $42.35 | $1.66 | 1,065,279.0 | +2.76% |
| Jan, 2025 | $42.96 | $41.85 | $1.11 | 917,759.0 | +0.56% |
F M Us Treasury 10 Year Note Etf Stock (UTEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.13 | $42.48 | $1.65 | 887,528.0 | -3.07% |
| Nov, 2024 | $44.01 | $42.85 | $1.16 | 1,058,822.0 | +0.76% |
| Oct, 2024 | $45.61 | $43.48 | $2.13 | 1,077,168.0 | -3.89% |
| Sep, 2024 | $46.03 | $45.06 | $0.9662 | 751,117.0 | +1.00% |
| Aug, 2024 | $45.74 | $44.51 | $1.23 | 1,424,884.0 | +0.96% |
| Jul, 2024 | $44.57 | $42.90 | $1.67 | 961,371.0 | +2.58% |
| Jun, 2024 | $43.99 | $42.99 | $1.00 | 466,661.0 | +0.86% |
| May, 2024 | $43.49 | $42.35 | $1.14 | 864,841.0 | +1.58% |
| Apr, 2024 | $43.70 | $42.21 | $1.49 | 901,268.0 | -3.72% |
| Mar, 2024 | $44.42 | $43.49 | $0.934 | 359,772.0 | +0.27% |
| Feb, 2024 | $45.30 | $43.54 | $1.76 | 400,568.0 | -2.38% |
| Jan, 2024 | $45.04 | $44.10 | $0.94 | 1,812,892.0 | -0.18% |
1.30%
0.06%
Cap:
|
Volume (24h):