US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.30
-0.16 (-0.33%)
May 12, 2025, 4:00 PM - Market closed
UTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.30 | 49.35 | 49.29 | 49.30 | 49.30 | -0.33% | 4,560 |
| May 9, 2025 | 49.50 | 49.53 | 49.46 | 49.46 | 49.46 | 0.03% | 2,479 |
| May 8, 2025 | 49.45 | 49.45 | 49.43 | 49.45 | 49.45 | -0.32% | 32,702 |
| May 7, 2025 | 49.58 | 49.60 | 49.57 | 49.60 | 49.60 | 0.04% | 1,718 |
| May 6, 2025 | 49.56 | 49.59 | 49.56 | 49.59 | 49.59 | 0.13% | 1,136 |
| May 5, 2025 | 49.50 | 49.52 | 49.50 | 49.52 | 49.52 | - | 624 |
| May 2, 2025 | 49.52 | 49.52 | 49.51 | 49.52 | 49.52 | -0.33% | 4,190 |
| May 1, 2025 | 49.72 | 49.72 | 49.66 | 49.69 | 49.69 | -0.59% | 2,450 |
| Apr 30, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.83 | 0.20% | 198 |
| Apr 29, 2025 | 49.86 | 49.88 | 49.86 | 49.88 | 49.73 | 0.11% | 1,432 |
| Apr 28, 2025 | 49.71 | 49.84 | 49.71 | 49.83 | 49.67 | 0.22% | 2,486 |
| Apr 25, 2025 | 49.65 | 49.72 | 49.65 | 49.72 | 49.56 | 0.13% | 660 |
| Apr 24, 2025 | 49.64 | 49.65 | 49.64 | 49.65 | 49.50 | 0.20% | 2,007 |
| Apr 23, 2025 | 49.64 | 49.64 | 49.55 | 49.56 | 49.40 | -0.10% | 4,086 |
| Apr 22, 2025 | 49.64 | 49.65 | 49.61 | 49.61 | 49.45 | -0.10% | 3,490 |
| Apr 21, 2025 | 49.65 | 49.72 | 49.65 | 49.65 | 49.50 | 0.06% | 1,591 |
| Apr 17, 2025 | 49.67 | 49.74 | 49.61 | 49.63 | 49.47 | -0.02% | 6,534 |
| Apr 16, 2025 | 49.59 | 49.64 | 49.57 | 49.64 | 49.48 | 0.22% | 19,241 |
| Apr 15, 2025 | 49.54 | 49.58 | 49.53 | 49.53 | 49.37 | 0.06% | 1,341 |
| Apr 14, 2025 | 49.36 | 49.50 | 49.36 | 49.50 | 49.34 | 0.38% | 5,149 |
| Apr 11, 2025 | 49.29 | 49.37 | 49.29 | 49.31 | 49.16 | -0.33% | 4,664 |
| Apr 10, 2025 | 49.52 | 49.56 | 49.48 | 49.48 | 49.32 | 0.03% | 5,102 |
| Apr 9, 2025 | 49.54 | 49.58 | 49.33 | 49.46 | 49.31 | -0.33% | 14,477 |
| Apr 8, 2025 | 49.51 | 49.68 | 49.47 | 49.62 | 49.47 | 0.12% | 14,857 |
| Apr 7, 2025 | 49.77 | 49.84 | 49.54 | 49.57 | 49.41 | -0.38% | 2,689 |
| Apr 4, 2025 | 49.89 | 49.97 | 49.75 | 49.76 | 49.60 | 0.14% | 39,991 |
| Apr 3, 2025 | 49.71 | 49.71 | 49.66 | 49.69 | 49.53 | 0.60% | 1,780 |
| Apr 2, 2025 | 49.46 | 49.46 | 49.39 | 49.39 | 49.24 | -0.08% | 3,313 |
| Apr 1, 2025 | 49.43 | 49.48 | 49.43 | 49.43 | 49.28 | -0.24% | 3,760 |
| Mar 31, 2025 | 49.58 | 49.58 | 49.54 | 49.55 | 49.23 | 0.05% | 3,330 |
| Mar 28, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.21 | 0.30% | 544 |
| Mar 27, 2025 | 49.38 | 49.39 | 49.36 | 49.38 | 49.06 | 0.05% | 1,454 |
| Mar 26, 2025 | 49.37 | 49.37 | 49.35 | 49.35 | 49.04 | -0.06% | 580 |
| Mar 25, 2025 | 49.40 | 49.40 | 49.36 | 49.38 | 49.07 | 0.09% | 2,076 |
| Mar 24, 2025 | 49.36 | 49.36 | 49.34 | 49.34 | 49.02 | -0.24% | 1,329 |
| Mar 21, 2025 | 49.48 | 49.48 | 49.46 | 49.46 | 49.14 | 0.06% | 317 |
| Mar 20, 2025 | 49.47 | 49.47 | 49.43 | 49.43 | 49.11 | 0.08% | 1,643 |
| Mar 19, 2025 | 49.27 | 49.39 | 49.26 | 49.39 | 49.07 | 0.16% | 1,781 |
| Mar 18, 2025 | 49.31 | 49.32 | 49.30 | 49.31 | 48.99 | 0.06% | 880 |
| Mar 17, 2025 | 49.30 | 49.32 | 49.28 | 49.28 | 48.96 | -0.05% | 4,454 |
| Mar 14, 2025 | 49.33 | 49.33 | 49.30 | 49.30 | 48.99 | -0.17% | 514 |
| Mar 13, 2025 | 49.30 | 49.39 | 49.29 | 49.39 | 49.07 | 0.16% | 1,620 |
| Mar 12, 2025 | 49.34 | 49.36 | 49.31 | 49.31 | 48.99 | -0.12% | 1,279 |
| Mar 11, 2025 | 49.40 | 49.42 | 49.36 | 49.37 | 49.05 | -0.11% | 9,278 |
| Mar 10, 2025 | 49.38 | 49.44 | 49.38 | 49.42 | 49.10 | 0.31% | 1,649 |
| Mar 7, 2025 | 49.37 | 49.39 | 49.27 | 49.27 | 48.95 | -0.06% | 2,188 |
| Mar 6, 2025 | 49.28 | 49.30 | 49.26 | 49.30 | 48.98 | 0.08% | 2,187 |
| Mar 5, 2025 | 49.36 | 49.38 | 49.26 | 49.26 | 48.94 | -0.22% | 4,161 |
| Mar 4, 2025 | 49.42 | 49.48 | 49.33 | 49.37 | 49.05 | 0.04% | 1,459 |
| Mar 3, 2025 | 49.24 | 49.35 | 49.24 | 49.35 | 49.03 | -0.22% | 1,849 |