US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.43
+0.05 (0.10%)
Apr 1, 2025, 4:00 PM EDT - Market closed
UTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.43 | 49.48 | 49.43 | 49.43 | 49.43 | -0.24% | 3,760 |
| Mar 31, 2025 | 49.58 | 49.58 | 49.54 | 49.55 | 49.38 | 0.05% | 3,330 |
| Mar 28, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.36 | 0.30% | 544 |
| Mar 27, 2025 | 49.38 | 49.39 | 49.36 | 49.38 | 49.21 | 0.05% | 1,454 |
| Mar 26, 2025 | 49.37 | 49.37 | 49.35 | 49.35 | 49.19 | -0.06% | 580 |
| Mar 25, 2025 | 49.40 | 49.40 | 49.36 | 49.38 | 49.22 | 0.09% | 2,076 |
| Mar 24, 2025 | 49.36 | 49.36 | 49.34 | 49.34 | 49.17 | -0.24% | 1,329 |
| Mar 21, 2025 | 49.48 | 49.48 | 49.46 | 49.46 | 49.29 | 0.06% | 317 |
| Mar 20, 2025 | 49.47 | 49.47 | 49.43 | 49.43 | 49.26 | 0.08% | 1,643 |
| Mar 19, 2025 | 49.27 | 49.39 | 49.26 | 49.39 | 49.22 | 0.16% | 1,781 |
| Mar 18, 2025 | 49.31 | 49.32 | 49.30 | 49.31 | 49.14 | 0.06% | 880 |
| Mar 17, 2025 | 49.30 | 49.32 | 49.28 | 49.28 | 49.11 | -0.05% | 4,454 |
| Mar 14, 2025 | 49.33 | 49.33 | 49.30 | 49.30 | 49.14 | -0.17% | 514 |
| Mar 13, 2025 | 49.30 | 49.39 | 49.29 | 49.39 | 49.22 | 0.16% | 1,620 |
| Mar 12, 2025 | 49.34 | 49.36 | 49.31 | 49.31 | 49.14 | -0.12% | 1,279 |
| Mar 11, 2025 | 49.40 | 49.42 | 49.36 | 49.37 | 49.20 | -0.11% | 9,278 |
| Mar 10, 2025 | 49.38 | 49.44 | 49.38 | 49.42 | 49.25 | 0.31% | 1,649 |
| Mar 7, 2025 | 49.37 | 49.39 | 49.27 | 49.27 | 49.10 | -0.06% | 2,188 |
| Mar 6, 2025 | 49.28 | 49.30 | 49.26 | 49.30 | 49.13 | 0.08% | 2,187 |
| Mar 5, 2025 | 49.36 | 49.38 | 49.26 | 49.26 | 49.09 | -0.22% | 4,161 |
| Mar 4, 2025 | 49.42 | 49.48 | 49.33 | 49.37 | 49.20 | 0.04% | 1,459 |
| Mar 3, 2025 | 49.24 | 49.35 | 49.24 | 49.35 | 49.18 | -0.22% | 1,849 |
| Feb 28, 2025 | 49.39 | 49.46 | 49.39 | 49.46 | 49.12 | 0.23% | 1,463 |
| Feb 27, 2025 | 49.30 | 49.34 | 49.30 | 49.34 | 49.01 | 0.01% | 966 |
| Feb 26, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.00 | 0.12% | 89 |
| Feb 25, 2025 | 49.24 | 49.29 | 49.24 | 49.28 | 48.94 | 0.24% | 1,145 |
| Feb 24, 2025 | 49.16 | 49.16 | 49.15 | 49.16 | 48.83 | 0.08% | 2,504 |
| Feb 21, 2025 | 49.06 | 49.12 | 49.05 | 49.12 | 48.79 | 0.27% | 3,695 |
| Feb 20, 2025 | 49.00 | 49.00 | 48.99 | 48.99 | 48.66 | 0.04% | 2,251 |
| Feb 19, 2025 | 48.90 | 48.97 | 48.90 | 48.97 | 48.64 | 0.12% | 203 |
| Feb 18, 2025 | 48.94 | 48.94 | 48.91 | 48.91 | 48.58 | -0.14% | 1,280 |
| Feb 14, 2025 | 48.98 | 48.99 | 48.97 | 48.98 | 48.65 | 0.18% | 3,759 |
| Feb 13, 2025 | 48.87 | 48.90 | 48.87 | 48.89 | 48.56 | 0.20% | 7,407 |
| Feb 12, 2025 | 48.80 | 48.80 | 48.78 | 48.79 | 48.46 | -0.25% | 710 |
| Feb 11, 2025 | 48.89 | 48.91 | 48.89 | 48.91 | 48.58 | - | 450 |
| Feb 10, 2025 | 48.93 | 48.95 | 48.91 | 48.91 | 48.58 | 0.02% | 2,871 |
| Feb 7, 2025 | 48.93 | 48.93 | 48.88 | 48.90 | 48.57 | -0.15% | 6,199 |
| Feb 6, 2025 | 48.98 | 49.00 | 48.97 | 48.97 | 48.64 | -0.07% | 6,713 |
| Feb 5, 2025 | 49.01 | 49.01 | 49.00 | 49.01 | 48.68 | 0.12% | 959 |
| Feb 4, 2025 | 48.89 | 48.95 | 48.89 | 48.95 | 48.62 | 0.12% | 1,807 |
| Feb 3, 2025 | 48.91 | 48.91 | 48.89 | 48.89 | 48.56 | -0.41% | 2,472 |
| Jan 31, 2025 | 49.12 | 49.12 | 49.09 | 49.09 | 48.60 | 0.02% | 758 |
| Jan 30, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 48.58 | 0.06% | 218 |
| Jan 29, 2025 | 49.08 | 49.08 | 49.03 | 49.04 | 48.55 | -0.06% | 707 |
| Jan 28, 2025 | 49.04 | 49.08 | 49.04 | 49.08 | 48.58 | 0.01% | 5,365 |
| Jan 27, 2025 | 49.07 | 49.07 | 49.01 | 49.07 | 48.58 | 0.23% | 2,781 |
| Jan 24, 2025 | 48.95 | 48.96 | 48.95 | 48.96 | 48.46 | 0.10% | 457 |
| Jan 23, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.42 | 0.01% | 49 |
| Jan 22, 2025 | 48.89 | 48.90 | 48.89 | 48.90 | 48.41 | -0.06% | 383 |
| Jan 21, 2025 | 48.94 | 48.94 | 48.92 | 48.93 | 48.44 | 0.04% | 520 |