Get the Stockscreener App
43.76
0.23%
-0.1029
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 April 15, 2026, is $43.76.
- 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 5.63% to $43.76 now.
- The 52-week high stock price for UTEN is $44.89, representing a 2.58% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for UTEN is $42.54, indicating a -2.79% 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $43.82 | $43.73 | $0.09 | 33,809.0 | -0.23% |
| Apr 14, 2026 | $43.87 | $43.69 | $0.175 | 16,862.0 | +0.34% |
| Apr 13, 2026 | $43.72 | $43.58 | $0.1356 | 72,941.0 | +0.18% |
| Apr 10, 2026 | $43.71 | $43.62 | $0.09 | 11,149.0 | -0.22% |
| Apr 09, 2026 | $43.82 | $43.62 | $0.1972 | 44,767.0 | -0.03% |
| Apr 08, 2026 | $43.86 | $43.71 | $0.15 | 56,985.0 | +0.24% |
| Apr 07, 2026 | $43.65 | $43.40 | $0.255 | 44,708.0 | +0.22% |
| Apr 06, 2026 | $43.61 | $43.48 | $0.13 | 33,949.0 | -0.21% |
| Apr 02, 2026 | $43.69 | $43.51 | $0.18 | 27,623.0 | +0.23% |
| Apr 01, 2026 | $43.64 | $43.52 | $0.115 | 31,315.0 | -0.14% |
| Mar 31, 2026 | $43.67 | $43.52 | $0.145 | 56,257.0 | +0.27% |
| Mar 30, 2026 | $43.54 | $43.42 | $0.1201 | 56,811.0 | +0.42% |
| Mar 27, 2026 | $43.38 | $43.18 | $0.2002 | 55,866.0 | -0.05% |
| Mar 26, 2026 | $43.56 | $43.32 | $0.2376 | 33,345.0 | -0.78% |
| Mar 25, 2026 | $43.69 | $43.58 | $0.11 | 35,254.0 | +0.53% |
| Mar 24, 2026 | $43.54 | $43.32 | $0.22 | 180,342.0 | -0.38% |
| Mar 23, 2026 | $43.70 | $43.46 | $0.24 | 87,600.0 | +0.40% |
| Mar 20, 2026 | $43.66 | $43.41 | $0.25 | 150,181.0 | -1.04% |
| Mar 19, 2026 | $43.93 | $43.74 | $0.19 | 133,549.0 | +0.10% |
| Mar 18, 2026 | $44.02 | $43.84 | $0.1817 | 22,266.0 | -0.50% |
| Mar 17, 2026 | $44.10 | $44.03 | $0.07 | 23,347.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $43.87 | $43.40 | $0.47 | 407,917.0 | +0.37% |
| Mar, 2026 | $44.69 | $43.18 | $1.51 | 1,501,213.0 | -2.75% |
| 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% |
0.45%
1.88%
Cap:
|
Volume (24h):