Get the Stockscreener App
44.26
0.38%
-0.1672
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 November 03, 2025, is $44.26.
- 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 $44.26 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 $41.85, indicating a -5.43% decrease from the current share price, occurred on January 13, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $44.28 | $44.19 | $0.09 | 53,145.0 | -0.38% |
| Oct 31, 2025 | $44.48 | $44.40 | $0.08 | 31,357.0 | +0.01% |
| Oct 30, 2025 | $44.47 | $44.34 | $0.13 | 85,853.0 | -0.16% |
| Oct 29, 2025 | $44.78 | $44.45 | $0.33 | 29,585.0 | -0.70% |
| Oct 28, 2025 | $44.84 | $44.73 | $0.11 | 27,104.0 | +0.11% |
| Oct 27, 2025 | $44.76 | $44.63 | $0.1278 | 33,930.0 | +0.03% |
| Oct 24, 2025 | $44.76 | $44.68 | $0.08 | 39,604.0 | +0.09% |
| Oct 23, 2025 | $44.79 | $44.69 | $0.10 | 91,763.0 | -0.34% |
| Oct 22, 2025 | $44.88 | $44.79 | $0.0991 | 42,363.0 | +0.01% |
| Oct 21, 2025 | $44.89 | $44.83 | $0.0593 | 60,189.0 | +0.21% |
| Oct 20, 2025 | $44.76 | $44.69 | $0.065 | 87,509.0 | +0.16% |
| Oct 17, 2025 | $44.73 | $44.62 | $0.11 | 140,452.0 | -0.17% |
| Oct 16, 2025 | $44.78 | $44.50 | $0.28 | 173,876.0 | +0.48% |
| Oct 15, 2025 | $44.66 | $44.50 | $0.1556 | 40,726.0 | -0.08% |
| Oct 14, 2025 | $44.61 | $44.49 | $0.12 | 39,092.0 | +0.22% |
| Oct 13, 2025 | $44.48 | $44.37 | $0.11 | 41,720.0 | +0.00% |
| Oct 10, 2025 | $44.48 | $44.28 | $0.205 | 92,382.0 | +0.78% |
| Oct 09, 2025 | $44.16 | $44.10 | $0.06 | 36,269.0 | -0.07% |
| Oct 08, 2025 | $44.27 | $44.16 | $0.11 | 114,857.0 | -0.00% |
| Oct 07, 2025 | $44.23 | $44.08 | $0.15 | 36,800.0 | +0.27% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $44.28 | $44.19 | $0.09 | 106,290.0 | -0.38% |
| 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% |
F M Us Treasury 10 Year Note Etf Stock (UTEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.41 | $43.49 | $1.92 | 960,577.0 | +3.21% |
| Nov, 2023 | $43.93 | $41.79 | $2.14 | 2,078,822.0 | +4.52% |
| Oct, 2023 | $42.80 | $41.43 | $1.37 | 950,920.0 | +0.00% |
0.47%
0.60%
Cap:
|
Volume (24h):