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

44.05 ↓0.05 (-0.10%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, UTEN is up 0.01% a day on average. There have been 14 days where Rbb Fund Inc - US Treasury 10 Year Note ETF closed green and 16 days where UTEN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2844.0144.05↑$0.04 (0.09%)43.9844.1111.78K
2024-03-2743.9744.10↑$0.13 (0.28%)43.9744.1113.31K
2024-03-2643.8243.91↑$0.09 (0.21%)43.8043.9120.94K
2024-03-2543.9443.86↓$0.08 (-0.18%)43.8443.94105.50K
2024-03-2244.0143.98↓$0.03 (-0.07%)43.9544.013.88K
2024-03-2143.8143.75↓$0.06 (-0.14%)43.7243.816.89K
2024-03-2043.7143.75↑$0.04 (0.08%)43.6443.7715.35K
2024-03-1943.6043.65↑$0.05 (0.11%)43.6043.688.86K
2024-03-1843.5843.52↓$0.06 (-0.14%)43.4943.586.60K
2024-03-1543.6143.60↓$0.01 (-0.02%)43.5843.644.99K
2024-03-1443.8343.66↓$0.17 (-0.39%)43.6543.8328.31K
2024-03-1344.0444.01↓$0.03 (-0.07%)43.9944.0611.96K
2024-03-1244.1244.11↓$0.01 (-0.02%)44.0944.189.95K
2024-03-1144.4044.33↓$0.07 (-0.16%)44.3144.4012.92K
2024-03-0844.4044.37↓$0.03 (-0.07%)44.3444.427.23K
2024-03-0744.3744.35↓$0.02 (-0.05%)44.2444.3714.94K
2024-03-0644.2444.28↑$0.04 (0.09%)44.2444.3723.45K
2024-03-0544.1244.16↑$0.04 (0.10%)44.0844.1915.55K
2024-03-0443.8243.87↑$0.05 (0.11%)43.8143.9012.27K
2024-03-0143.6943.97↑$0.28 (0.64%)43.6144.0021.40K
2024-02-2943.9443.93↓$0.01 (-0.02%)43.8943.996.10K
2024-02-2843.7243.81↑$0.09 (0.21%)43.7043.8317.98K
2024-02-2743.7243.67↓$0.05 (-0.11%)43.6543.7614.08K
2024-02-2643.8343.76↓$0.07 (-0.16%)43.6843.8681.78K
2024-02-2343.6243.85↑$0.23 (0.54%)43.6243.8810.05K
2024-02-2243.6043.61↑$0.01 (0.01%)43.5443.7014.77K
2024-02-2143.7743.59↓$0.18 (-0.41%)43.5843.8217.10K
2024-02-2043.7643.76↑$0.00 (0.00%)43.7443.8719.77K
2024-02-1643.5943.67↑$0.08 (0.18%)43.5943.7017.71K
2024-02-1543.9843.88↓$0.10 (-0.23%)43.8344.0212.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.