US Treasury 10 Year Note ETF (UTEN)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

42.91

-0.14

(-0.33%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	42.98	43.01	42.90	42.91	42.91	43,000
09 may 2024	42.90	43.09	42.90	43.05	43.05	41,700
08 may 2024	43.00	43.04	42.94	42.96	42.96	50,200
07 may 2024	43.11	43.19	43.04	43.06	43.06	207,700
06 may 2024	42.91	42.99	42.87	42.96	42.96	15,000
03 may 2024	42.98	43.02	42.80	42.90	42.90	27,900
02 may 2024	42.48	42.67	42.44	42.65	42.65	135,400
01 may 2024	42.39	42.49	42.35	42.46	42.46	57,100
01 may 2024	0.136 Dividendo
30 abr 2024	42.45	42.53	42.39	42.41	42.27	19,400
29 abr 2024	42.57	42.65	42.55	42.62	42.48	35,700
26 abr 2024	42.43	42.53	42.42	42.45	42.31	31,900
25 abr 2024	42.23	42.36	42.21	42.32	42.18	235,900
24 abr 2024	42.52	42.52	42.44	42.51	42.37	240,600
23 abr 2024	42.51	42.72	42.51	42.65	42.51	4,600
22 abr 2024	42.52	42.59	42.51	42.58	42.44	11,700
19 abr 2024	42.64	42.64	42.55	42.60	42.46	4,300
18 abr 2024	42.64	42.64	42.47	42.52	42.38	12,700
17 abr 2024	42.53	42.69	42.47	42.68	42.54	12,500
16 abr 2024	42.34	42.45	42.30	42.39	42.25	30,100
15 abr 2024	42.57	42.57	42.43	42.55	42.41	37,100
12 abr 2024	42.92	42.99	42.88	42.88	42.74	9,600
11 abr 2024	42.78	42.80	42.65	42.70	42.56	13,200
10 abr 2024	42.99	43.01	42.70	42.78	42.64	23,600
09 abr 2024	43.33	43.40	43.32	43.38	43.24	15,100
08 abr 2024	43.18	43.23	43.11	43.19	43.05	55,800
05 abr 2024	43.32	43.46	43.27	43.27	43.13	11,800
04 abr 2024	43.51	43.60	43.42	43.60	43.46	17,200
03 abr 2024	43.18	43.40	43.16	43.40	43.26	21,000
02 abr 2024	43.28	43.39	43.24	43.39	43.25	30,400
01 abr 2024	43.70	43.70	43.46	43.47	43.33	27,300
01 abr 2024	0.141 Dividendo
28 mar 2024	44.01	44.11	43.98	44.05	43.77	11,800
27 mar 2024	43.97	44.11	43.97	44.10	43.81	13,100
26 mar 2024	43.83	43.92	43.80	43.91	43.63	20,900
25 mar 2024	43.94	43.94	43.84	43.86	43.58	105,500
22 mar 2024	44.01	44.01	43.95	43.98	43.70	3,900
21 mar 2024	43.81	43.81	43.72	43.75	43.47	6,900
20 mar 2024	43.71	43.77	43.64	43.75	43.47	15,300
19 mar 2024	43.60	43.68	43.60	43.65	43.37	8,900
18 mar 2024	43.58	43.58	43.49	43.52	43.24	6,600
15 mar 2024	43.61	43.64	43.58	43.60	43.32	5,300
14 mar 2024	43.83	43.83	43.65	43.66	43.38	31,800
13 mar 2024	44.04	44.06	43.99	44.01	43.73	12,000
12 mar 2024	44.12	44.18	44.09	44.11	43.83	10,000
11 mar 2024	44.40	44.40	44.31	44.33	44.05	12,900
08 mar 2024	44.40	44.42	44.34	44.37	44.09	7,200
07 mar 2024	44.37	44.37	44.24	44.35	44.06	15,100
06 mar 2024	44.23	44.37	44.23	44.28	44.00	23,500
05 mar 2024	44.12	44.19	44.08	44.16	43.88	15,500
04 mar 2024	43.82	43.90	43.81	43.87	43.59	12,300
01 mar 2024	43.69	44.00	43.60	43.97	43.69	21,400
01 mar 2024	0.15 Dividendo
29 feb 2024	43.94	43.99	43.89	43.93	43.50	6,100
28 feb 2024	43.72	43.83	43.70	43.81	43.38	18,000
27 feb 2024	43.72	43.76	43.65	43.67	43.24	14,100
26 feb 2024	43.83	43.86	43.68	43.76	43.33	81,800
23 feb 2024	43.62	43.88	43.62	43.85	43.42	10,100
22 feb 2024	43.60	43.70	43.54	43.61	43.18	14,800
21 feb 2024	43.77	43.82	43.58	43.59	43.16	17,100
20 feb 2024	43.76	43.87	43.74	43.76	43.33	19,900
16 feb 2024	43.59	43.70	43.59	43.67	43.24	18,200
15 feb 2024	43.98	44.02	43.83	43.88	43.45	12,100
14 feb 2024	43.62	43.81	43.62	43.75	43.32	19,000
13 feb 2024	43.76	43.79	43.57	43.59	43.16	26,600
12 feb 2024	44.04	44.14	44.00	44.08	43.65	8,200
09 feb 2024	44.02	44.08	44.01	44.04	43.61	42,100
08 feb 2024	44.15	44.19	44.09	44.13	43.70	15,700
07 feb 2024	44.29	44.45	44.27	44.27	43.84	18,000
06 feb 2024	44.16	44.41	44.16	44.38	43.95	12,700
05 feb 2024	44.27	44.27	44.08	44.10	43.67	10,500
02 feb 2024	44.63	44.73	44.49	44.59	44.16	18,800
01 feb 2024	45.06	45.30	45.02	45.16	44.72	17,300
01 feb 2024	0.163 Dividendo
31 ene 2024	44.86	45.02	44.86	45.00	44.40	39,800
30 ene 2024	44.62	44.67	44.47	44.65	44.05	42,400
29 ene 2024	44.43	44.60	44.41	44.56	43.96	63,900
26 ene 2024	44.34	44.34	44.23	44.30	43.71	37,200
25 ene 2024	44.34	44.37	44.27	44.35	43.76	73,600
24 ene 2024	44.47	44.47	44.15	44.16	43.57	30,600
23 ene 2024	44.32	44.32	44.24	44.32	43.73	9,300
22 ene 2024	44.43	44.49	44.38	44.42	43.83	584,300
19 ene 2024	44.19	44.28	44.10	44.27	43.68	44,100
18 ene 2024	44.39	44.40	44.23	44.28	43.69	68,200
17 ene 2024	44.40	44.44	44.31	44.40	43.81	56,500
16 ene 2024	44.70	44.76	44.44	44.51	43.91	110,300
12 ene 2024	44.97	45.02	44.81	44.90	44.30	69,200
11 ene 2024	44.65	44.83	44.58	44.82	44.22	286,000
10 ene 2024	44.77	44.77	44.58	44.59	43.99	39,200
09 ene 2024	44.63	44.72	44.63	44.65	44.05	147,900
08 ene 2024	44.62	44.82	44.62	44.70	44.10	6,900
05 ene 2024	44.53	44.85	44.52	44.53	43.93	16,600
04 ene 2024	44.75	44.79	44.69	44.72	44.12	23,200
03 ene 2024	44.71	45.04	44.66	45.04	44.44	31,600
02 ene 2024	44.88	44.97	44.85	44.90	44.29	32,300
29 dic 2023	45.09	45.21	45.04	45.08	44.48	46,300
28 dic 2023	45.32	45.39	45.20	45.23	44.63	22,100
27 dic 2023	45.22	45.41	45.21	45.40	44.79	26,600
27 dic 2023	0.164 Dividendo
26 dic 2023	45.12	45.24	45.12	45.20	44.43	21,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.04(+0.32%)

Nasdaq16,340.87+184.57(+1.14%)

Russell 20002,059.78+24.06(+1.18%)

Petróleo78.20-0.06(-0.08%)

Oro2,366.90-8.10(-0.34%)

US Treasury 10 Year Note ETF (UTEN)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.04(+0.32%)

Nasdaq
16,340.87
+184.57(+1.14%)

Russell 2000
2,059.78
+24.06(+1.18%)

Petróleo
78.20
-0.06(-0.08%)

Oro
2,366.90
-8.10(-0.34%)