US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.81
-0.05 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
UTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.83 | 49.83 | 49.81 | 49.81 | 49.81 | -0.08% | 485 |
| Dec 4, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.12% | 1,116 |
| Dec 3, 2025 | 49.91 | 49.91 | 49.88 | 49.91 | 49.91 | 0.10% | 2,903 |
| Dec 2, 2025 | 49.85 | 49.86 | 49.83 | 49.86 | 49.86 | -0.20% | 558 |
| Dec 1, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.82 | -0.16% | 263 |
| Nov 28, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.90 | -0.01% | 1,006 |
| Nov 26, 2025 | 50.05 | 50.05 | 50.02 | 50.04 | 49.91 | -0.03% | 4,226 |
| Nov 25, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.92 | 0.11% | 243 |
| Nov 24, 2025 | 49.98 | 50.00 | 49.97 | 50.00 | 49.87 | 0.01% | 20,547 |
| Nov 21, 2025 | 49.99 | 50.00 | 49.95 | 50.00 | 49.86 | 0.16% | 1,296 |
| Nov 20, 2025 | 49.88 | 49.92 | 49.88 | 49.92 | 49.78 | 0.12% | 226 |
| Nov 19, 2025 | 49.87 | 49.88 | 49.86 | 49.86 | 49.72 | -0.02% | 1,098 |
| Nov 18, 2025 | 49.88 | 49.88 | 49.87 | 49.87 | 49.73 | 0.12% | 360 |
| Nov 17, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.67 | 0.02% | 32 |
| Nov 14, 2025 | 49.86 | 49.86 | 49.79 | 49.80 | 49.66 | -0.02% | 12,529 |
| Nov 13, 2025 | 49.82 | 49.82 | 49.81 | 49.81 | 49.67 | -0.08% | 1,058 |
| Nov 12, 2025 | 49.84 | 49.86 | 49.84 | 49.85 | 49.71 | -0.04% | 1,410 |
| Nov 11, 2025 | 49.84 | 49.87 | 49.84 | 49.87 | 49.73 | 0.12% | 634 |
| Nov 10, 2025 | 49.82 | 49.82 | 49.80 | 49.81 | 49.67 | -0.08% | 719 |
| Nov 7, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.71 | 0.06% | 924 |
| Nov 6, 2025 | 49.81 | 49.82 | 49.81 | 49.82 | 49.68 | 0.22% | 1,352 |
| Nov 5, 2025 | 49.73 | 49.73 | 49.71 | 49.71 | 49.57 | -0.16% | 623 |
| Nov 4, 2025 | 49.79 | 49.79 | 49.78 | 49.79 | 49.65 | 0.08% | 1,397 |
| Nov 3, 2025 | 49.77 | 49.77 | 49.75 | 49.75 | 49.61 | -0.30% | 678 |
| Oct 31, 2025 | 49.89 | 49.90 | 49.88 | 49.90 | 49.63 | 0.07% | 1,417 |
| Oct 30, 2025 | 49.88 | 49.88 | 49.86 | 49.86 | 49.59 | 0.01% | 684 |
| Oct 29, 2025 | 50.00 | 50.00 | 49.86 | 49.86 | 49.59 | -0.32% | 3,461 |
| Oct 28, 2025 | 49.99 | 50.02 | 49.99 | 50.02 | 49.75 | 0.04% | 975 |
| Oct 27, 2025 | 49.97 | 50.00 | 49.97 | 50.00 | 49.73 | -0.06% | 3,395 |
| Oct 24, 2025 | 50.03 | 50.05 | 50.02 | 50.03 | 49.76 | 0.08% | 1,537 |
| Oct 23, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.72 | -0.14% | 23 |
| Oct 22, 2025 | 50.03 | 50.06 | 50.03 | 50.06 | 49.79 | 0.04% | 1,693 |
| Oct 21, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.77 | 0.03% | 1,633 |
| Oct 20, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.75 | 0.01% | 208 |
| Oct 17, 2025 | 50.00 | 50.02 | 50.00 | 50.02 | 49.75 | -0.10% | 2,470 |
| Oct 16, 2025 | 49.95 | 50.07 | 49.95 | 50.07 | 49.80 | 0.24% | 3,360 |
| Oct 15, 2025 | 49.97 | 49.97 | 49.95 | 49.95 | 49.68 | -0.04% | 374 |
| Oct 14, 2025 | 49.95 | 49.97 | 49.94 | 49.97 | 49.70 | 0.08% | 3,830 |
| Oct 13, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.66 | 0.06% | 83 |
| Oct 10, 2025 | 49.83 | 49.90 | 49.83 | 49.90 | 49.63 | 0.26% | 2,593 |
| Oct 9, 2025 | 49.76 | 49.77 | 49.76 | 49.77 | 49.50 | -0.02% | 2,098 |
| Oct 8, 2025 | 49.81 | 49.81 | 49.77 | 49.78 | 49.51 | -0.04% | 2,113 |
| Oct 7, 2025 | 49.76 | 49.80 | 49.76 | 49.80 | 49.53 | 0.10% | 880 |
| Oct 6, 2025 | 49.76 | 49.77 | 49.75 | 49.75 | 49.48 | -0.04% | 1,109 |
| Oct 3, 2025 | 49.80 | 49.80 | 49.77 | 49.77 | 49.50 | -0.08% | 1,601 |
| Oct 2, 2025 | 49.78 | 49.82 | 49.78 | 49.81 | 49.54 | -0.02% | 4,578 |
| Oct 1, 2025 | 49.80 | 49.82 | 49.78 | 49.82 | 49.55 | -0.04% | 22,440 |
| Sep 30, 2025 | 49.85 | 49.85 | 49.84 | 49.84 | 49.44 | 0.04% | 750 |
| Sep 29, 2025 | 49.82 | 49.83 | 49.82 | 49.82 | 49.42 | 0.08% | 1,608 |
| Sep 26, 2025 | 49.76 | 49.78 | 49.76 | 49.78 | 49.38 | 0.02% | 3,060 |