US Treasury ETF Historical Data - UTEN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-0.250284414107	43.95	44.17	43.73	70656	43.93558592	SP
4	-0.01	-0.0228050171038	43.85	44.17	42.8999	44067	43.85777844	SP
12	1.39	3.27444051826	42.45	44.17	42.35	37056	43.42320354	SP
26	-0.48	-1.08303249097	44.32	45.3	42.21	32378	43.43065523	SP
52	-1.68	-3.69068541301	45.52	45.535	41.43	43305	43.51978822	SP
156	-6.01	-12.0561685055	49.85	50.14	41.43	27332	43.97667544	SP
260	-6.01	-12.0561685055	49.85	50.14	41.43	27332	43.97667544	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721774100	43.84	0.03	0.06	43.87	43.93	43.8325	35266
1721687700	43.814	-0.04	-0.08	43.9	43.94	43.73	186801
1721428500	43.85	-0.14	-0.32	43.86	43.8699	43.8306	10350
1721342100	43.99	-0.16	-0.36	44.02	44.1291	43.97	32914
1721255700	44.15	0.06	0.14	44.04	44.17	43.99	46346
1721169300	44.09	0.21	0.47	43.95	44.1	43.94	76871
1721082900	43.885	-0.15	-0.33	43.89	43.9494	43.85	14636
1720823700	44.03	0.08	0.18	43.94	44.04	43.9346	92729
1720737300	43.9501	0.3	0.69	43.98	44.05	43.9357	187401
1720650900	43.65	0.04	0.10	43.65	43.67	43.595	10440
1720564500	43.6052	-0.07	-0.17	43.61	43.61	43.5	8967
1720478100	43.68	0.04	0.09	43.64	43.7	43.5765	19690
1720218900	43.64	0.22	0.51	43.55	43.67	43.4921	17725
1720040640	43.42	0.32	0.73	43.22	43.43	43.21	16341
1719959700	43.1049	0.17	0.41	43.14	43.1424	43.02	14492
1719873300	42.93	-0.8	-1.83	43.04	43.1	42.8999	31609
1719614100	43.73	0	0.00	43.73	43.73	43.73	0
1719527700	43.73	0.12	0.28	43.7	43.7567	43.7	8115
1719441300	43.61	-0.31	-0.71	43.67	43.69	43.61	6586
1719354900	43.92	0.04	0.09	43.85	43.93	43.83	11195
1719268500	43.88	0.05	0.11	43.85	43.88	43.772	23525
1719009300	43.83	0	0.00	43.91	43.94	43.74	40664
1718922900	43.83	-0.11	-0.24	43.71	43.835	43.6983	39010
1718750100	43.9354	0.21	0.47	43.81	43.95	43.7989	28831
1718663700	43.73	-0.22	-0.50	43.71	43.7399	43.66	23714
1718404500	43.95	0.11	0.24	43.89	43.9899	43.88	42771
1718318100	43.8432	0.34	0.78	43.72	43.89	43.685	16932
1718231700	43.5056	0.24	0.56	43.66	43.78	43.5015	12232
1718145300	43.265	0.24	0.57	43.09	43.2785	43.065	17428
1718058900	43.02	-0.14	-0.32	43.04	43.08	42.9899	14500
1717799700	43.16	-0.47	-1.08	43.25	43.25	43.1398	33554
1717713300	43.63	-0.02	-0.05	43.57	43.675	43.5599	22521
1717626900	43.65	0.17	0.39	43.53	43.66	43.42	40931
1717540500	43.4796	0.26	0.61	43.38	43.5	43.37	24976
1717454100	43.2175	0.14	0.32	43	43.25	43	16660
1717194900	43.08	0.24	0.57	43	43.08	42.97	18729
1717108500	42.8355	0.22	0.52	42.77	42.8574	42.7512	15156
1717022100	42.6157	-0.23	-0.54	42.73	42.73	42.575	21443
1716935700	42.8462	-0.27	-0.63	43.17	43.17	42.84	37937
1716590100	43.12	0.05	0.12	43.01	43.13	43.01	5359
1716503700	43.07	-0.15	-0.34	43.24	43.25	43.01	19102
1716417300	43.2154	-0.06	-0.15	43.17	43.265	43.16	12359
1716330900	43.28	0.14	0.32	43.32	43.32	43.26	15902
1716244500	43.14	-0.09	-0.20	43.14	43.1881	43.13	21400
1715985300	43.225	-0.13	-0.30	43.3	43.3	43.22	55176
1715898900	43.3553	-0.08	-0.18	43.48	43.48	43.3553	24550
1715812500	43.4353	0.34	0.78	43.37	43.49	43.32	11977
1715726100	43.1	0.13	0.31	43.05	43.12	43.02	7821
1715639700	42.9655	0.06	0.13	43.03	43.04	42.9655	19319
1715380500	42.91	-0.14	-0.33	42.98	43.01	42.895	42952
1715294100	43.05	0.09	0.21	42.92	43.09	42.9	41717
1715207700	42.96	-0.1	-0.23	42.98	43.04	42.945	50227
1715121300	43.06	0.1	0.23	43.11	43.19	43.04	207706
1715034900	42.96	0.06	0.14	42.92	42.9899	42.87	15049
1714775700	42.9	0.25	0.59	42.98	43.02	42.7987	27917
1714689300	42.65	0.19	0.45	42.48	42.67	42.42	135353
1714602900	42.4569	0.05	0.11	42.4	42.495	42.35	57132
1714516500	42.41	-0.21	-0.49	42.45	42.53	42.39	19387
1714430100	42.62	0.17	0.41	42.57	42.65	42.55	35708
1714170900	42.4477	0.13	0.30	42.43	42.53	42.42	31903
1714084500	42.32	-0.19	-0.44	42.23	42.36	42.21	235939
1713998100	42.5055	-0.14	-0.33	42.52	42.52	42.4401	240622

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

US Treasury ETF (UTEN)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

US Treasury ETF (UTEN) Historical

US Treasury ETF (UTEN)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History