US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.80
+0.06 (0.12%)
At close: Jun 30, 2025, 4:00 PM
49.80
0.00 (0.00%)
After-hours: Jun 30, 2025, 4:15 PM EDT
UTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 49.78 | 49.80 | 49.77 | 49.80 | 49.80 | 0.12% | 762 |
| Jun 27, 2025 | 49.76 | 49.76 | 49.73 | 49.74 | 49.74 | -0.08% | 1,334 |
| Jun 26, 2025 | 49.73 | 49.78 | 49.73 | 49.78 | 49.78 | 0.18% | 1,029 |
| Jun 25, 2025 | 49.65 | 49.69 | 49.65 | 49.69 | 49.69 | 0.04% | 217 |
| Jun 24, 2025 | 49.60 | 49.68 | 49.60 | 49.67 | 49.67 | 0.14% | 1,353 |
| Jun 23, 2025 | 49.55 | 49.62 | 49.55 | 49.60 | 49.60 | 0.18% | 1,414 |
| Jun 20, 2025 | 49.46 | 49.54 | 49.46 | 49.51 | 49.51 | 0.08% | 5,419 |
| Jun 18, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.06% | 223 |
| Jun 17, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.13% | 329 |
| Jun 16, 2025 | 49.39 | 49.40 | 49.37 | 49.37 | 49.37 | -0.09% | 1,912 |
| Jun 13, 2025 | 49.41 | 49.42 | 49.38 | 49.42 | 49.42 | -0.12% | 6,276 |
| Jun 12, 2025 | 49.47 | 49.48 | 49.47 | 49.48 | 49.48 | 0.15% | 514 |
| Jun 11, 2025 | 49.37 | 49.41 | 49.37 | 49.40 | 49.40 | 0.17% | 6,042 |
| Jun 10, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.03% | 1,775 |
| Jun 9, 2025 | 49.29 | 49.32 | 49.28 | 49.30 | 49.30 | 0.09% | 2,262 |
| Jun 6, 2025 | 49.25 | 49.26 | 49.25 | 49.26 | 49.26 | -0.30% | 515 |
| Jun 5, 2025 | 49.43 | 49.43 | 49.41 | 49.41 | 49.41 | -0.16% | 974 |
| Jun 4, 2025 | 49.46 | 49.49 | 49.46 | 49.49 | 49.49 | 0.26% | 2,004 |
| Jun 3, 2025 | 49.39 | 49.39 | 49.36 | 49.36 | 49.36 | -0.06% | 2,009 |
| Jun 2, 2025 | 49.40 | 49.40 | 49.37 | 49.39 | 49.39 | -0.39% | 1,807 |
| May 30, 2025 | 49.56 | 49.58 | 49.56 | 49.58 | 49.43 | 0.17% | 553 |
| May 29, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.35 | 0.15% | 699 |
| May 28, 2025 | 49.42 | 49.43 | 49.42 | 49.42 | 49.27 | -0.08% | 699 |
| May 27, 2025 | 49.40 | 49.48 | 49.40 | 49.47 | 49.32 | 0.06% | 3,175 |
| May 23, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.29 | 0.10% | 342 |
| May 22, 2025 | 49.38 | 49.39 | 49.37 | 49.39 | 49.24 | 0.10% | 1,669 |
| May 21, 2025 | 49.34 | 49.36 | 49.32 | 49.34 | 49.19 | -0.12% | 1,333 |
| May 20, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.25 | - | 656 |
| May 19, 2025 | 49.33 | 49.40 | 49.33 | 49.40 | 49.25 | 0.08% | 3,677 |
| May 16, 2025 | 49.45 | 49.45 | 49.36 | 49.36 | 49.21 | -0.04% | 393 |
| May 15, 2025 | 49.33 | 49.38 | 49.33 | 49.38 | 49.23 | 0.30% | 4,710 |
| May 14, 2025 | 49.30 | 49.30 | 49.23 | 49.23 | 49.08 | -0.13% | 434 |
| May 13, 2025 | 49.31 | 49.31 | 49.28 | 49.29 | 49.14 | -0.01% | 1,159 |
| May 12, 2025 | 49.30 | 49.35 | 49.29 | 49.30 | 49.15 | -0.33% | 4,560 |
| May 9, 2025 | 49.50 | 49.53 | 49.46 | 49.46 | 49.31 | 0.03% | 2,479 |
| May 8, 2025 | 49.45 | 49.45 | 49.43 | 49.45 | 49.30 | -0.32% | 32,702 |
| May 7, 2025 | 49.58 | 49.60 | 49.57 | 49.60 | 49.46 | 0.04% | 1,718 |
| May 6, 2025 | 49.56 | 49.59 | 49.56 | 49.59 | 49.44 | 0.13% | 1,136 |
| May 5, 2025 | 49.50 | 49.52 | 49.50 | 49.52 | 49.37 | - | 624 |
| May 2, 2025 | 49.52 | 49.52 | 49.51 | 49.52 | 49.37 | -0.33% | 4,190 |
| May 1, 2025 | 49.72 | 49.72 | 49.66 | 49.69 | 49.54 | -0.59% | 2,450 |
| Apr 30, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.68 | 0.20% | 198 |
| Apr 29, 2025 | 49.86 | 49.88 | 49.86 | 49.88 | 49.58 | 0.11% | 1,432 |
| Apr 28, 2025 | 49.71 | 49.84 | 49.71 | 49.83 | 49.52 | 0.22% | 2,486 |
| Apr 25, 2025 | 49.65 | 49.72 | 49.65 | 49.72 | 49.41 | 0.13% | 660 |
| Apr 24, 2025 | 49.64 | 49.65 | 49.64 | 49.65 | 49.35 | 0.20% | 2,007 |
| Apr 23, 2025 | 49.64 | 49.64 | 49.55 | 49.56 | 49.26 | -0.10% | 4,086 |
| Apr 22, 2025 | 49.64 | 49.65 | 49.61 | 49.61 | 49.31 | -0.10% | 3,490 |
| Apr 21, 2025 | 49.65 | 49.72 | 49.65 | 49.65 | 49.35 | 0.06% | 1,591 |
| Apr 17, 2025 | 49.67 | 49.74 | 49.61 | 49.63 | 49.33 | -0.02% | 6,534 |