Skip to main content
US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.74
-0.04 (-0.08%)
At close: Jun 27, 2025, 4:00 PM
49.74
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202549.7649.7649.7349.7449.74-0.08%1,334
Jun 26, 202549.7349.7849.7349.7849.780.18%1,029
Jun 25, 202549.6549.6949.6549.6949.690.04%217
Jun 24, 202549.6049.6849.6049.6749.670.14%1,353
Jun 23, 202549.5549.6249.5549.6049.600.18%1,414
Jun 20, 202549.4649.5449.4649.5149.510.08%5,419
Jun 18, 202549.4749.4749.4749.4749.470.06%223
Jun 17, 202549.4449.4449.4449.4449.440.13%329
Jun 16, 202549.3949.4049.3749.3749.37-0.09%1,912
Jun 13, 202549.4149.4249.3849.4249.42-0.12%6,276
Jun 12, 202549.4749.4849.4749.4849.480.15%514
Jun 11, 202549.3749.4149.3749.4049.400.17%6,042
Jun 10, 202549.3249.3249.3249.3249.320.03%1,775
Jun 9, 202549.2949.3249.2849.3049.300.09%2,262
Jun 6, 202549.2549.2649.2549.2649.26-0.30%515
Jun 5, 202549.4349.4349.4149.4149.41-0.16%974
Jun 4, 202549.4649.4949.4649.4949.490.26%2,004
Jun 3, 202549.3949.3949.3649.3649.36-0.06%2,009
Jun 2, 202549.4049.4049.3749.3949.39-0.39%1,807
May 30, 202549.5649.5849.5649.5849.430.17%553
May 29, 202549.5049.5049.5049.5049.350.15%699
May 28, 202549.4249.4349.4249.4249.27-0.08%699
May 27, 202549.4049.4849.4049.4749.320.06%3,175
May 23, 202549.4449.4449.4449.4449.290.10%342
May 22, 202549.3849.3949.3749.3949.240.10%1,669
May 21, 202549.3449.3649.3249.3449.19-0.12%1,333
May 20, 202549.4049.4049.4049.4049.25-656
May 19, 202549.3349.4049.3349.4049.250.08%3,677
May 16, 202549.4549.4549.3649.3649.21-0.04%393
May 15, 202549.3349.3849.3349.3849.230.30%4,710
May 14, 202549.3049.3049.2349.2349.08-0.13%434
May 13, 202549.3149.3149.2849.2949.14-0.01%1,159
May 12, 202549.3049.3549.2949.3049.15-0.33%4,560
May 9, 202549.5049.5349.4649.4649.310.03%2,479
May 8, 202549.4549.4549.4349.4549.30-0.32%32,702
May 7, 202549.5849.6049.5749.6049.460.04%1,718
May 6, 202549.5649.5949.5649.5949.440.13%1,136
May 5, 202549.5049.5249.5049.5249.37-624
May 2, 202549.5249.5249.5149.5249.37-0.33%4,190
May 1, 202549.7249.7249.6649.6949.54-0.59%2,450
Apr 30, 202549.9849.9849.9849.9849.680.20%198
Apr 29, 202549.8649.8849.8649.8849.580.11%1,432
Apr 28, 202549.7149.8449.7149.8349.520.22%2,486
Apr 25, 202549.6549.7249.6549.7249.410.13%660
Apr 24, 202549.6449.6549.6449.6549.350.20%2,007
Apr 23, 202549.6449.6449.5549.5649.26-0.10%4,086
Apr 22, 202549.6449.6549.6149.6149.31-0.10%3,490
Apr 21, 202549.6549.7249.6549.6549.350.06%1,591
Apr 17, 202549.6749.7449.6149.6349.33-0.02%6,534
Apr 16, 202549.5949.6449.5749.6449.340.22%19,241