US Treasury ETF Historical Data - UTEN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
US Treasury ETF (UTEN)
US Treasury ETF (UTEN) Historical

US Treasury ETF (UTEN)

44.03

0.0799

(0.18%)

Closed July 13 4:00PM

Delayed by 15 minutes

44.04

0.01

(0.02%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.48	1.10218140069	43.55	44.05	43.4921	48845	43.88032543	SP
4	0.14	0.318979266348	43.89	44.05	42.8999	31240	43.77795068	SP
12	1.39	3.25984990619	42.64	44.05	42.21	38916	43.05520594	SP
26	-0.94	-2.0902824105	44.97	45.3	42.21	36478	43.58841071	SP
52	-1.12	-2.48062015504	45.15	45.7799	41.43	42498	43.55790549	SP
156	-5.82	-11.6750250752	49.85	50.14	41.43	26775	43.97751756	SP
260	-5.82	-11.6750250752	49.85	50.14	41.43	26775	43.97751756	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713911700	42.645	0.07	0.15	42.51	42.72	42.51	4646
1713825300	42.58	-0.02	-0.05	42.5	42.5893	42.5	11737
1713566100	42.6	0.08	0.19	42.64	42.64	42.55	4268
1713479700	42.52	-0.16	-0.37	42.64	42.64	42.47	12703
1713393300	42.68	0.29	0.68	42.56	42.6898	42.4743	12469
1713306900	42.39	-0.16	-0.38	42.34	42.451	42.3	30087
1713220500	42.55	-0.33	-0.77	42.57	42.57	42.4258	37082

US Treasury ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions