US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.78
+0.02 (0.03%)
Sep 26, 2025, 4:00 PM EDT - Market closed
UTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.76 | 49.78 | 49.76 | 49.78 | 49.78 | 0.02% | 3,060 |
| Sep 25, 2025 | 49.77 | 49.77 | 49.76 | 49.77 | 49.77 | -0.14% | 438 |
| Sep 24, 2025 | 49.86 | 49.86 | 49.83 | 49.84 | 49.84 | -0.10% | 2,037 |
| Sep 23, 2025 | 49.88 | 49.89 | 49.88 | 49.89 | 49.89 | 0.08% | 256 |
| Sep 22, 2025 | 49.88 | 49.88 | 49.85 | 49.85 | 49.85 | -0.08% | 1,364 |
| Sep 19, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.02% | 80 |
| Sep 18, 2025 | 49.85 | 49.88 | 49.85 | 49.88 | 49.88 | -0.06% | 870 |
| Sep 17, 2025 | 49.95 | 49.95 | 49.91 | 49.91 | 49.91 | -0.12% | 1,610 |
| Sep 16, 2025 | 49.97 | 49.97 | 49.96 | 49.97 | 49.97 | 0.08% | 727 |
| Sep 15, 2025 | 49.93 | 49.94 | 49.93 | 49.93 | 49.93 | 0.04% | 1,855 |
| Sep 12, 2025 | 49.93 | 49.93 | 49.90 | 49.91 | 49.91 | -0.06% | 1,008 |
| Sep 11, 2025 | 49.98 | 50.01 | 49.93 | 49.94 | 49.94 | - | 7,676 |
| Sep 10, 2025 | 49.97 | 49.97 | 49.94 | 49.94 | 49.94 | 0.02% | 3,432 |
| Sep 9, 2025 | 49.98 | 49.98 | 49.93 | 49.93 | 49.93 | -0.13% | 3,703 |
| Sep 8, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.09% | 520 |
| Sep 5, 2025 | 50.01 | 50.01 | 49.95 | 49.95 | 49.95 | 0.18% | 648 |
| Sep 4, 2025 | 49.84 | 49.86 | 49.83 | 49.86 | 49.86 | 0.12% | 3,023 |
| Sep 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.09% | 545 |
| Sep 2, 2025 | 49.74 | 49.76 | 49.74 | 49.75 | 49.75 | -0.40% | 540 |
| Aug 29, 2025 | 49.94 | 49.95 | 49.94 | 49.95 | 49.80 | 0.09% | 804 |
| Aug 28, 2025 | 49.91 | 49.91 | 49.90 | 49.91 | 49.76 | - | 2,482 |
| Aug 27, 2025 | 49.87 | 49.91 | 49.87 | 49.91 | 49.76 | 0.10% | 560 |
| Aug 26, 2025 | 49.83 | 49.86 | 49.83 | 49.86 | 49.71 | 0.16% | 903 |
| Aug 25, 2025 | 49.77 | 49.78 | 49.77 | 49.78 | 49.63 | -0.08% | 904 |
| Aug 22, 2025 | 49.70 | 49.82 | 49.70 | 49.82 | 49.67 | 0.30% | 6,226 |
| Aug 21, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.52 | -0.12% | 118 |
| Aug 20, 2025 | 49.70 | 49.75 | 49.70 | 49.72 | 49.58 | 0.04% | 2,497 |
| Aug 19, 2025 | 49.70 | 49.71 | 49.69 | 49.71 | 49.56 | 0.08% | 6,057 |
| Aug 18, 2025 | 49.68 | 49.68 | 49.66 | 49.67 | 49.52 | -0.03% | 9,516 |
| Aug 15, 2025 | 49.72 | 49.73 | 49.68 | 49.68 | 49.53 | -0.03% | 1,143 |
| Aug 14, 2025 | 49.71 | 49.72 | 49.69 | 49.70 | 49.55 | -0.14% | 6,213 |
| Aug 13, 2025 | 49.74 | 49.77 | 49.74 | 49.77 | 49.62 | 0.18% | 8,240 |
| Aug 12, 2025 | 49.64 | 49.68 | 49.64 | 49.68 | 49.53 | 0.04% | 2,067 |
| Aug 11, 2025 | 49.63 | 49.67 | 49.62 | 49.66 | 49.51 | 0.04% | 4,399 |
| Aug 8, 2025 | 49.65 | 49.65 | 49.64 | 49.64 | 49.49 | -0.10% | 2,554 |
| Aug 7, 2025 | 49.69 | 49.70 | 49.69 | 49.69 | 49.54 | -0.04% | 326 |
| Aug 6, 2025 | 49.67 | 49.71 | 49.67 | 49.71 | 49.56 | 0.02% | 2,542 |
| Aug 5, 2025 | 49.70 | 49.71 | 49.69 | 49.70 | 49.55 | -0.04% | 6,254 |
| Aug 4, 2025 | 49.70 | 49.72 | 49.70 | 49.72 | 49.57 | 0.02% | 609 |
| Aug 1, 2025 | 49.62 | 49.71 | 49.62 | 49.71 | 49.56 | 0.36% | 485 |
| Jul 31, 2025 | 49.53 | 49.56 | 49.53 | 49.53 | 49.22 | - | 1,854 |
| Jul 30, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.22 | -0.16% | 265 |
| Jul 29, 2025 | 49.58 | 49.61 | 49.58 | 49.61 | 49.30 | 0.16% | 1,012 |
| Jul 28, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.22 | -0.04% | 507 |
| Jul 25, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.24 | 0.06% | 92 |
| Jul 24, 2025 | 49.53 | 49.53 | 49.52 | 49.52 | 49.21 | -0.12% | 1,053 |
| Jul 23, 2025 | 49.59 | 49.59 | 49.57 | 49.58 | 49.27 | -0.11% | 19,722 |
| Jul 22, 2025 | 49.61 | 49.64 | 49.61 | 49.63 | 49.33 | 0.08% | 14,142 |
| Jul 21, 2025 | 49.62 | 49.62 | 49.59 | 49.59 | 49.29 | 0.11% | 967 |
| Jul 18, 2025 | 49.53 | 49.56 | 49.53 | 49.54 | 49.23 | 0.14% | 2,966 |