US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.69
-0.08 (-0.15%)
Aug 14, 2025, 2:51 PM - Market open
UTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.71 | 49.72 | 49.69 | 49.69 | - | -0.15% | 3,164 |
| Aug 13, 2025 | 49.74 | 49.77 | 49.74 | 49.77 | 49.77 | 0.18% | 8,240 |
| Aug 12, 2025 | 49.64 | 49.68 | 49.64 | 49.68 | 49.68 | 0.04% | 2,067 |
| Aug 11, 2025 | 49.63 | 49.67 | 49.62 | 49.66 | 49.66 | 0.04% | 4,399 |
| Aug 8, 2025 | 49.65 | 49.65 | 49.64 | 49.64 | 49.64 | -0.10% | 2,554 |
| Aug 7, 2025 | 49.69 | 49.70 | 49.69 | 49.69 | 49.69 | -0.04% | 326 |
| Aug 6, 2025 | 49.67 | 49.71 | 49.67 | 49.71 | 49.71 | 0.02% | 2,542 |
| Aug 5, 2025 | 49.70 | 49.71 | 49.69 | 49.70 | 49.70 | -0.04% | 6,254 |
| Aug 4, 2025 | 49.70 | 49.72 | 49.70 | 49.72 | 49.72 | 0.02% | 609 |
| Aug 1, 2025 | 49.62 | 49.71 | 49.62 | 49.71 | 49.71 | 0.36% | 485 |
| Jul 31, 2025 | 49.53 | 49.56 | 49.53 | 49.53 | 49.37 | - | 1,854 |
| Jul 30, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.37 | -0.16% | 265 |
| Jul 29, 2025 | 49.58 | 49.61 | 49.58 | 49.61 | 49.45 | 0.16% | 1,012 |
| Jul 28, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.37 | -0.04% | 507 |
| Jul 25, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.39 | 0.06% | 92 |
| Jul 24, 2025 | 49.53 | 49.53 | 49.52 | 49.52 | 49.36 | -0.12% | 1,053 |
| Jul 23, 2025 | 49.59 | 49.59 | 49.57 | 49.58 | 49.42 | -0.11% | 19,722 |
| Jul 22, 2025 | 49.61 | 49.64 | 49.61 | 49.63 | 49.48 | 0.08% | 14,142 |
| Jul 21, 2025 | 49.62 | 49.62 | 49.59 | 49.59 | 49.44 | 0.11% | 967 |
| Jul 18, 2025 | 49.53 | 49.56 | 49.53 | 49.54 | 49.38 | 0.14% | 2,966 |
| Jul 17, 2025 | 49.50 | 49.50 | 49.45 | 49.47 | 49.31 | -0.06% | 1,039 |
| Jul 16, 2025 | 49.43 | 49.50 | 49.42 | 49.50 | 49.34 | 0.20% | 3,803 |
| Jul 15, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.24 | -0.14% | 634 |
| Jul 14, 2025 | 49.46 | 49.47 | 49.46 | 49.47 | 49.31 | - | 633 |
| Jul 11, 2025 | 49.46 | 49.47 | 49.46 | 49.47 | 49.31 | -0.06% | 4,405 |
| Jul 10, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.34 | -0.02% | 208 |
| Jul 9, 2025 | 49.46 | 49.51 | 49.46 | 49.51 | 49.35 | 0.16% | 643 |
| Jul 8, 2025 | 49.41 | 49.43 | 49.41 | 49.43 | 49.27 | -0.02% | 2,450 |
| Jul 7, 2025 | 49.45 | 49.46 | 49.43 | 49.44 | 49.28 | -0.02% | 2,438 |
| Jul 3, 2025 | 49.47 | 49.47 | 49.45 | 49.45 | 49.29 | -0.18% | 1,464 |
| Jul 2, 2025 | 49.53 | 49.54 | 49.53 | 49.54 | 49.38 | -0.02% | 1,729 |
| Jul 1, 2025 | 49.61 | 49.61 | 49.55 | 49.55 | 49.39 | -0.50% | 963 |
| Jun 30, 2025 | 49.78 | 49.80 | 49.77 | 49.80 | 49.49 | 0.12% | 762 |
| Jun 27, 2025 | 49.76 | 49.76 | 49.73 | 49.74 | 49.43 | -0.08% | 1,334 |
| Jun 26, 2025 | 49.73 | 49.78 | 49.73 | 49.78 | 49.47 | 0.18% | 1,029 |
| Jun 25, 2025 | 49.65 | 49.69 | 49.65 | 49.69 | 49.38 | 0.04% | 217 |
| Jun 24, 2025 | 49.60 | 49.68 | 49.60 | 49.67 | 49.36 | 0.14% | 1,353 |
| Jun 23, 2025 | 49.55 | 49.62 | 49.55 | 49.60 | 49.29 | 0.18% | 1,414 |
| Jun 20, 2025 | 49.46 | 49.54 | 49.46 | 49.51 | 49.20 | 0.08% | 5,419 |
| Jun 18, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.16 | 0.06% | 223 |
| Jun 17, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.13 | 0.13% | 329 |
| Jun 16, 2025 | 49.39 | 49.40 | 49.37 | 49.37 | 49.06 | -0.09% | 1,912 |
| Jun 13, 2025 | 49.41 | 49.42 | 49.38 | 49.42 | 49.11 | -0.12% | 6,276 |
| Jun 12, 2025 | 49.47 | 49.48 | 49.47 | 49.48 | 49.17 | 0.15% | 514 |
| Jun 11, 2025 | 49.37 | 49.41 | 49.37 | 49.40 | 49.09 | 0.17% | 6,042 |
| Jun 10, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.01 | 0.03% | 1,775 |
| Jun 9, 2025 | 49.29 | 49.32 | 49.28 | 49.30 | 48.99 | 0.09% | 2,262 |
| Jun 6, 2025 | 49.25 | 49.26 | 49.25 | 49.26 | 48.95 | -0.30% | 515 |
| Jun 5, 2025 | 49.43 | 49.43 | 49.41 | 49.41 | 49.10 | -0.16% | 974 |
| Jun 4, 2025 | 49.46 | 49.49 | 49.46 | 49.49 | 49.18 | 0.26% | 2,004 |