Skip to main content
US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.12
+0.13 (0.27%)
Feb 21, 2025, 4:00 PM EST - Market closed

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202549.0649.1249.0549.1249.120.27%3,695
Feb 20, 202549.0049.0048.9948.9948.990.04%2,251
Feb 19, 202548.9048.9748.9048.9748.970.12%203
Feb 18, 202548.9448.9448.9148.9148.91-0.14%1,280
Feb 14, 202548.9848.9948.9748.9848.980.18%3,759
Feb 13, 202548.8748.9048.8748.8948.890.20%7,407
Feb 12, 202548.8048.8048.7848.7948.79-0.25%710
Feb 11, 202548.8948.9148.8948.9148.91-450
Feb 10, 202548.9348.9548.9148.9148.910.02%2,871
Feb 7, 202548.9348.9348.8848.9048.90-0.15%6,199
Feb 6, 202548.9849.0048.9748.9748.97-0.07%6,713
Feb 5, 202549.0149.0149.0049.0149.010.12%959
Feb 4, 202548.8948.9548.8948.9548.950.12%1,807
Feb 3, 202548.9148.9148.8948.8948.89-0.41%2,472
Jan 31, 202549.1249.1249.0949.0948.920.02%758
Jan 30, 202549.0849.0849.0849.0848.910.06%218
Jan 29, 202549.0849.0849.0349.0448.88-0.06%707
Jan 28, 202549.0449.0849.0449.0848.910.01%5,365
Jan 27, 202549.0749.0749.0149.0748.910.23%2,781
Jan 24, 202548.9548.9648.9548.9648.790.10%457
Jan 23, 202548.9148.9148.9148.9148.740.01%49
Jan 22, 202548.8948.9048.8948.9048.74-0.06%383
Jan 21, 202548.9448.9448.9248.9348.770.04%520
Jan 17, 202548.9148.9148.9148.9148.75-0.03%259
Jan 16, 202548.9048.9448.9048.9348.760.11%492
Jan 15, 202548.8548.8748.8448.8748.710.38%2,751
Jan 14, 202548.6948.6948.6948.6948.520.04%368
Jan 13, 202548.6748.6748.6548.6748.50-0.03%3,298
Jan 10, 202548.7348.7348.6848.6848.52-0.34%2,074
Jan 8, 202548.8148.8548.8148.8548.680.09%675
Jan 7, 202548.8348.8348.7948.8048.64-0.07%1,515
Jan 6, 202548.8348.8448.8348.8448.670.02%672
Jan 3, 202548.8948.8948.8348.8348.66-0.06%557
Jan 2, 202548.8748.8848.8648.8648.69-0.08%856
Dec 31, 202448.8748.9048.8748.9048.730.10%3,033
Dec 30, 202448.8348.8548.8248.8548.68-0.06%3,465
Dec 27, 202448.8848.8848.8848.8848.55-0.02%68
Dec 26, 202448.8448.8948.8448.8948.560.05%793
Dec 24, 202448.8648.8648.8648.8648.54-108
Dec 23, 202448.8648.8648.8648.8648.54-0.09%279
Dec 20, 202448.9548.9548.9148.9148.580.07%843
Dec 19, 202448.8448.8948.8448.8748.550.05%1,153
Dec 18, 202449.0249.0448.8348.8548.53-0.33%3,531
Dec 17, 202449.0049.0149.0049.0148.69-374
Dec 16, 202449.0349.0349.0149.0148.68-0.01%981
Dec 13, 202449.0849.0849.0149.0148.69-0.11%4,326
Dec 12, 202449.0949.1049.0749.0748.74-0.10%1,126
Dec 11, 202449.1649.1649.1249.1248.79-0.04%1,117
Dec 10, 202449.1149.1449.1149.1448.81-0.03%1,333
Dec 9, 202449.1549.1549.1549.1548.83-0.11%1,205
Dec 6, 202449.2149.2349.1949.2148.880.16%7,139
Dec 5, 202449.0949.1349.0949.1348.80-0.01%516
Dec 4, 202449.1349.1349.1349.1348.810.15%59
Dec 3, 202449.0649.0649.0649.0648.73-0.03%497
Dec 2, 202449.0049.0749.0049.0748.75-0.33%147
Nov 29, 202449.2349.2349.2349.2348.750.15%22
Nov 27, 202449.1349.1649.1349.1648.680.16%1,457
Nov 26, 202449.0349.0849.0349.0848.60-1,038
Nov 25, 202449.0549.0849.0549.0848.600.33%468
Nov 22, 202448.9248.9248.9248.9248.44-0.04%216
Nov 21, 202448.9848.9848.9448.9448.46-0.05%280
Nov 20, 202448.9748.9748.9748.9748.49-0.08%60
Nov 19, 202449.0149.0149.0149.0148.530.05%125
Nov 18, 202448.9548.9848.9548.9848.500.07%1,127
Nov 15, 202448.9548.9548.9548.9548.470.12%304
Nov 14, 202448.9748.9848.8948.8948.41-0.14%5,452
Nov 13, 202448.9948.9948.9448.9648.480.16%6,306
Nov 12, 202448.8848.8948.8748.8848.40-0.17%1,572
Nov 11, 202448.9448.9648.9448.9648.48-0.12%649
Nov 8, 202449.0249.0249.0249.0248.54-0.11%495
Nov 7, 202448.9849.0748.9849.0748.600.29%966
Nov 6, 202448.9148.9348.9148.9348.46-0.21%222
Nov 5, 202449.0449.0449.0449.0448.56-0.06%59
Nov 4, 202449.0749.0749.0749.0748.590.15%197
Nov 1, 202448.9948.9948.9948.9948.51-0.44%37
Oct 31, 202449.1849.2149.1849.2148.580.05%1,475
Oct 30, 202449.1849.1849.1849.1848.56-0.18%55
Oct 29, 202449.2149.2749.2149.2748.650.04%1,803
Oct 28, 202449.2249.2549.2249.2548.63-0.08%425
Oct 25, 202449.3649.3649.2949.2948.66-0.07%1,003
Oct 24, 202449.3249.3249.3249.3248.700.05%61
Oct 23, 202449.3049.3049.3049.3048.67-0.12%154
Oct 22, 202449.3549.3649.3549.3648.73-0.06%3,394
Oct 21, 202449.3949.3949.3949.3948.76-0.24%308
Oct 18, 202449.5049.5149.5049.5148.880.09%1,198
Oct 17, 202449.4349.4649.4349.4648.84-0.09%2,471
Oct 16, 202449.5049.5149.5049.5148.880.04%1,432
Oct 15, 202449.4949.5049.4749.4948.860.15%1,185
Oct 14, 202449.3949.4349.3749.4148.79-0.15%6,304
Oct 11, 202449.4949.4949.4949.4948.860.10%549
Oct 10, 202449.4449.4449.4449.4448.810.12%39
Oct 9, 202449.3749.3749.3749.3748.75-0.07%1,200
Oct 8, 202449.3749.4149.3749.4148.790.05%292
Oct 7, 202449.3849.3949.3849.3948.76-0.15%583
Oct 4, 202449.5449.5449.4649.4648.84-0.59%1,749
Oct 3, 202449.7749.7749.7549.7549.13-0.17%176
Oct 2, 202449.8249.8449.8249.8449.21-0.06%3,244
Oct 1, 202449.8749.8749.8749.8749.24-0.18%82
Sep 30, 202450.0050.0049.9649.9649.19-0.19%317
Sep 27, 202450.0150.0650.0150.0649.280.21%719