Rbb Fund Inc - US Treasury 10 Year Note ETF (UTEN) Historical Stock Data

46.63 ↑0.98 (2.14%)
As of October 3, 2022, 11:19am EST.

Historical Data

In the past 30 trading days, UTEN is down -0.08% a day on average. There have been 17 days where Rbb Fund Inc - US Treasury 10 Year Note ETF closed green and 13 days where UTEN closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0645.8745.65↓$0.22 (-0.48%)45.6445.8813.16K
2022-10-0546.0945.90↓$0.19 (-0.42%)45.7946.0911.60K
2022-10-0446.3646.36↑$0.00 (0.00%)46.3546.442.09K
2022-10-0346.4246.32↓$0.10 (-0.21%)46.3246.592.44K
2022-09-3046.1545.86↓$0.29 (-0.62%)45.7646.2334.65K
2022-09-2945.9046.04↑$0.14 (0.30%)45.8646.043.80K
2022-09-2845.8646.22↑$0.36 (0.79%)45.7946.222.62K
2022-09-2745.5045.18↓$0.33 (-0.72%)45.1845.506.64K
2022-09-2646.1145.55↓$0.56 (-1.22%)45.5546.115.96K
2022-09-2346.0846.32↑$0.24 (0.52%)46.0846.322.68K
2022-09-2246.4946.25↓$0.24 (-0.52%)46.2146.493.87K
2022-09-2146.8746.96↑$0.09 (0.19%)46.7046.96847
2022-09-2046.7146.72↑$0.01 (0.01%)46.6146.745.21K
2022-09-1947.0747.06↓$0.01 (-0.02%)47.0647.096.14K
2022-09-1647.1147.20↑$0.09 (0.18%)47.1047.201.06K
2022-09-1547.1947.17↓$0.02 (-0.03%)47.1747.20690
2022-09-1447.2947.33↑$0.04 (0.09%)47.2147.3312
2022-09-1347.2947.30↑$0.01 (0.03%)47.2447.303.90K
2022-09-1247.5547.55↑$0.00 (0.00%)47.5547.5523
2022-09-0947.8647.69↓$0.17 (-0.35%)47.6947.86861
2022-09-0847.8947.75↓$0.14 (-0.30%)47.7547.892.98K
2022-09-0747.7847.91↑$0.13 (0.28%)47.7447.91744
2022-09-0248.1648.16↑$0.00 (0.00%)48.1648.1646
2022-09-0148.0147.89↓$0.12 (-0.24%)47.7948.023.79K
2022-08-3148.2648.26↑$0.00 (0.00%)48.2648.261
2022-08-3048.4848.53↑$0.05 (0.10%)48.4048.531.28K
2022-08-2948.5248.52↑$0.00 (0.00%)48.5248.5219
2022-08-2648.6648.81↑$0.15 (0.30%)48.6648.82635
2022-08-2548.8448.84↑$0.00 (0.00%)48.8448.8411
2022-08-2448.5148.50↓$0.01 (-0.03%)48.4848.51808
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.