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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 43.83 | 43.66 | ↓$0.17 (-0.39%) | 43.65 | 43.83 | 28.31K |
2024-03-13 | 44.04 | 44.01 | ↓$0.03 (-0.07%) | 43.99 | 44.06 | 11.96K |
2024-03-12 | 44.12 | 44.11 | ↓$0.01 (-0.02%) | 44.09 | 44.18 | 9.95K |
2024-03-11 | 44.40 | 44.33 | ↓$0.07 (-0.16%) | 44.31 | 44.40 | 12.92K |
2024-03-08 | 44.40 | 44.37 | ↓$0.03 (-0.07%) | 44.34 | 44.42 | 7.23K |
2024-03-07 | 44.37 | 44.35 | ↓$0.02 (-0.05%) | 44.24 | 44.37 | 14.94K |
2024-03-06 | 44.24 | 44.28 | ↑$0.04 (0.09%) | 44.24 | 44.37 | 23.45K |
2024-03-05 | 44.12 | 44.16 | ↑$0.04 (0.10%) | 44.08 | 44.19 | 15.55K |
2024-03-04 | 43.82 | 43.87 | ↑$0.05 (0.11%) | 43.81 | 43.90 | 12.27K |
2024-03-01 | 43.69 | 43.97 | ↑$0.28 (0.64%) | 43.61 | 44.00 | 21.40K |
2024-02-29 | 43.94 | 43.93 | ↓$0.01 (-0.02%) | 43.89 | 43.99 | 6.10K |
2024-02-28 | 43.72 | 43.81 | ↑$0.09 (0.21%) | 43.70 | 43.83 | 17.98K |
2024-02-27 | 43.72 | 43.67 | ↓$0.05 (-0.11%) | 43.65 | 43.76 | 14.08K |
2024-02-26 | 43.83 | 43.76 | ↓$0.07 (-0.16%) | 43.68 | 43.86 | 81.78K |
2024-02-23 | 43.62 | 43.85 | ↑$0.23 (0.54%) | 43.62 | 43.88 | 10.05K |
2024-02-22 | 43.60 | 43.61 | ↑$0.01 (0.01%) | 43.54 | 43.70 | 14.77K |
2024-02-21 | 43.77 | 43.59 | ↓$0.18 (-0.41%) | 43.58 | 43.82 | 17.10K |
2024-02-20 | 43.76 | 43.76 | ↑$0.00 (0.00%) | 43.74 | 43.87 | 19.77K |
2024-02-16 | 43.59 | 43.67 | ↑$0.08 (0.18%) | 43.59 | 43.70 | 17.71K |
2024-02-15 | 43.98 | 43.88 | ↓$0.10 (-0.23%) | 43.83 | 44.02 | 12.10K |
Create an account or log in to view more rows.
$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
$UTEN 5 minute looks sexy
$UTEN what happen