Rbb Fund Inc - US Treasury 10 Year Note ETF (UTEN) Historical Stock Data
42.45 ↑0.13 (0.30%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UTEN is up 0.02% a day on average. There have been 16 days where Rbb Fund Inc - US Treasury 10 Year Note ETF closed green and 14 days where UTEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 42.43 | 42.45 | ↑$0.02 (0.04%) | 42.43 | 42.53 | 31.21K |
| 2024-04-25 | 42.23 | 42.32 | ↑$0.09 (0.21%) | 42.21 | 42.36 | 235.86K |
| 2024-04-24 | 42.52 | 42.51 | ↓$0.01 (-0.03%) | 42.44 | 42.52 | 240.64K |
| 2024-04-23 | 42.51 | 42.65 | ↑$0.14 (0.32%) | 42.51 | 42.71 | 4.65K |
| 2024-04-22 | 42.52 | 42.58 | ↑$0.06 (0.15%) | 42.51 | 42.59 | 11.74K |
| 2024-04-19 | 42.62 | 42.60 | ↓$0.02 (-0.05%) | 42.55 | 42.62 | 4.27K |
| 2024-04-18 | 42.64 | 42.52 | ↓$0.12 (-0.28%) | 42.47 | 42.64 | 12.70K |
| 2024-04-17 | 42.53 | 42.68 | ↑$0.15 (0.35%) | 42.47 | 42.69 | 12.47K |
| 2024-04-16 | 42.34 | 42.39 | ↑$0.05 (0.12%) | 42.31 | 42.45 | 31.38K |
| 2024-04-15 | 42.57 | 42.55 | ↓$0.02 (-0.05%) | 42.43 | 42.57 | 37.06K |
| 2024-04-12 | 42.92 | 42.88 | ↓$0.04 (-0.09%) | 42.88 | 42.99 | 9.68K |
| 2024-04-11 | 42.78 | 42.70 | ↓$0.08 (-0.19%) | 42.65 | 42.80 | 13.24K |
| 2024-04-10 | 42.99 | 42.78 | ↓$0.21 (-0.49%) | 42.70 | 43.01 | 23.62K |
| 2024-04-09 | 43.33 | 43.38 | ↑$0.05 (0.12%) | 43.32 | 43.41 | 15.15K |
| 2024-04-08 | 43.18 | 43.19 | ↑$0.01 (0.02%) | 43.11 | 43.23 | 55.82K |
| 2024-04-05 | 43.32 | 43.27 | ↓$0.05 (-0.12%) | 43.27 | 43.46 | 11.77K |
| 2024-04-04 | 43.51 | 43.60 | ↑$0.09 (0.21%) | 43.42 | 43.60 | 17.17K |
| 2024-04-03 | 43.18 | 43.40 | ↑$0.22 (0.51%) | 43.16 | 43.40 | 20.98K |
| 2024-04-02 | 43.28 | 43.39 | ↑$0.11 (0.25%) | 43.24 | 43.39 | 30.37K |
| 2024-04-01 | 43.70 | 43.47 | ↓$0.23 (-0.53%) | 43.46 | 43.70 | 27.26K |
| 2024-03-28 | 44.01 | 44.05 | ↑$0.04 (0.09%) | 43.98 | 44.11 | 11.78K |
| 2024-03-27 | 43.97 | 44.10 | ↑$0.13 (0.28%) | 43.97 | 44.11 | 13.31K |
| 2024-03-26 | 43.82 | 43.91 | ↑$0.09 (0.21%) | 43.80 | 43.91 | 20.94K |
| 2024-03-25 | 43.94 | 43.86 | ↓$0.08 (-0.18%) | 43.84 | 43.94 | 105.50K |
| 2024-03-22 | 44.01 | 43.98 | ↓$0.03 (-0.07%) | 43.95 | 44.01 | 3.88K |
| 2024-03-21 | 43.81 | 43.75 | ↓$0.06 (-0.14%) | 43.72 | 43.81 | 6.89K |
| 2024-03-20 | 43.71 | 43.75 | ↑$0.04 (0.08%) | 43.64 | 43.77 | 15.35K |
| 2024-03-19 | 43.60 | 43.65 | ↑$0.05 (0.11%) | 43.60 | 43.68 | 8.86K |
| 2024-03-18 | 43.58 | 43.52 | ↓$0.06 (-0.14%) | 43.49 | 43.58 | 6.60K |
| 2024-03-15 | 43.61 | 43.60 | ↓$0.01 (-0.02%) | 43.58 | 43.64 | 4.99K |
Create an account or log in to view more rows.
$UTEN watch for another rejection up here
$UTEN might get a sell off today
$UTEN Exciting times ahead people.
$UTEN what happen
$UTEN I love you!
$UTEN we like the stock
$UTEN love cooking these little bears on here
$UTEN HAVE A FANTASTIC WEEKEND FAM…
$UTEN i like the stock
$UTEN out of the way