Get the Stockscreener App
44.05
0.34%
-0.1503
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 December 31, 2025, is $44.05.
- 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 6.34% to $44.05 now.
- The 52-week high stock price for UTEN is $44.92, representing a 1.96% increase from the current share price, occurred on April 04, 2025.
- The 52-week low stock price for UTEN is $41.85, indicating a -5.00% 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $44.20 | $44.04 | $0.16 | 50,934.0 | -0.34% |
| Dec 30, 2025 | $44.25 | $44.17 | $0.0844 | 29,621.0 | -0.44% |
| Dec 29, 2025 | $44.42 | $44.34 | $0.0755 | 223,463.0 | +0.18% |
| Dec 26, 2025 | $44.38 | $44.28 | $0.0974 | 42,263.0 | +0.03% |
| Dec 24, 2025 | $44.31 | $44.21 | $0.0999 | 17,283.0 | +0.29% |
| Dec 23, 2025 | $44.20 | $44.06 | $0.135 | 42,211.0 | -0.02% |
| Dec 22, 2025 | $44.21 | $44.16 | $0.055 | 121,284.0 | -0.08% |
| Dec 19, 2025 | $44.30 | $44.21 | $0.085 | 48,081.0 | -0.26% |
| Dec 18, 2025 | $44.35 | $44.28 | $0.0699 | 31,454.0 | +0.29% |
| Dec 17, 2025 | $44.23 | $44.16 | $0.07 | 38,727.0 | +0.00% |
| Dec 16, 2025 | $44.21 | $44.08 | $0.1316 | 23,531.0 | +0.30% |
| Dec 15, 2025 | $44.19 | $44.07 | $0.1201 | 15,771.0 | +0.07% |
| Dec 12, 2025 | $44.08 | $44.03 | $0.05 | 31,926.0 | -0.36% |
| Dec 11, 2025 | $44.34 | $44.20 | $0.14 | 22,702.0 | -0.02% |
| Dec 10, 2025 | $44.23 | $44.02 | $0.2099 | 41,779.0 | +0.37% |
| Dec 09, 2025 | $44.17 | $44.04 | $0.13 | 39,802.0 | -0.10% |
| Dec 08, 2025 | $44.17 | $44.03 | $0.145 | 27,105.0 | -0.25% |
| Dec 05, 2025 | $44.34 | $44.18 | $0.16 | 23,318.0 | -0.23% |
| Dec 04, 2025 | $44.41 | $44.28 | $0.125 | 50,462.0 | -0.37% |
| Dec 03, 2025 | $44.48 | $44.38 | $0.0998 | 33,065.0 | +0.23% |
| Dec 02, 2025 | $44.38 | $44.28 | $0.10 | 53,381.0 | -0.22% |
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 |
|---|
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% |
0.72%
Cap:
|
Volume (24h):