Skip to main content
US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
48.98
+0.01 (0.03%)
Nov 21, 2024, 11:17 AM EST - Market open

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202448.9748.9748.9748.9748.97-0.08%60
Nov 19, 202449.0149.0149.0149.0149.010.05%125
Nov 18, 202448.9548.9848.9548.9848.980.07%1,127
Nov 15, 202448.9548.9548.9548.9548.950.12%304
Nov 14, 202448.9748.9848.8948.8948.89-0.14%5,452
Nov 13, 202448.9948.9948.9448.9648.960.16%6,306
Nov 12, 202448.8848.8948.8748.8848.88-0.17%1,572
Nov 11, 202448.9448.9648.9448.9648.96-0.12%649
Nov 8, 202449.0249.0249.0249.0249.02-0.11%495
Nov 7, 202448.9849.0748.9849.0749.070.29%966
Nov 6, 202448.9148.9348.9148.9348.93-0.21%222
Nov 5, 202449.0449.0449.0449.0449.04-0.06%59
Nov 4, 202449.0749.0749.0749.0749.070.15%197
Nov 1, 202448.9948.9948.9948.9948.99-0.44%37
Oct 31, 202449.1849.2149.1849.2149.060.05%1,475
Oct 30, 202449.1849.1849.1849.1849.04-0.18%55
Oct 29, 202449.2149.2749.2149.2749.130.04%1,803
Oct 28, 202449.2249.2549.2249.2549.11-0.08%425
Oct 25, 202449.3649.3649.2949.2949.14-0.07%1,003
Oct 24, 202449.3249.3249.3249.3249.180.05%61
Oct 23, 202449.3049.3049.3049.3049.15-0.12%154
Oct 22, 202449.3549.3649.3549.3649.21-0.06%3,394
Oct 21, 202449.3949.3949.3949.3949.24-0.24%308
Oct 18, 202449.5049.5149.5049.5149.360.09%1,198
Oct 17, 202449.4349.4649.4349.4649.32-0.09%2,471
Oct 16, 202449.5049.5149.5049.5149.360.04%1,432
Oct 15, 202449.4949.5049.4749.4949.340.15%1,185
Oct 14, 202449.3949.4349.3749.4149.27-0.15%6,304
Oct 11, 202449.4949.4949.4949.4949.340.10%549
Oct 10, 202449.4449.4449.4449.4449.290.12%39
Oct 9, 202449.3749.3749.3749.3749.23-0.07%1,200
Oct 8, 202449.3749.4149.3749.4149.270.05%292
Oct 7, 202449.3849.3949.3849.3949.24-0.15%583
Oct 4, 202449.5449.5449.4649.4649.32-0.59%1,749
Oct 3, 202449.7749.7749.7549.7549.61-0.17%176
Oct 2, 202449.8249.8449.8249.8449.70-0.06%3,244
Oct 1, 202449.8749.8749.8749.8749.73-0.18%82
Sep 30, 202450.0050.0049.9649.9649.67-0.19%317
Sep 27, 202450.0150.0650.0150.0649.770.21%719
Sep 26, 202450.0150.0149.9549.9549.66-0.15%1,267
Sep 25, 202450.0450.0550.0250.0349.74-0.13%1,643
Sep 24, 202450.0550.1150.0550.0949.800.11%2,505
Sep 23, 202449.9950.0649.9750.0349.75-0.03%6,301
Sep 20, 202449.9750.0749.9650.0549.760.05%3,404
Sep 19, 202449.9950.0349.9950.0249.740.09%5,025
Sep 18, 202450.0150.0549.9849.9849.69-0.13%459
Sep 17, 202450.0250.0650.0250.0549.76-0.09%14,858
Sep 16, 202450.0950.0950.0950.0949.800.06%267
Sep 13, 202450.0850.0850.0650.0649.770.20%595
Sep 12, 202450.0050.0049.9649.9649.67-0.08%643
Sep 11, 202450.0450.0449.9750.0049.71-0.04%3,607
Sep 10, 202449.9750.0249.9750.0249.730.22%605
Sep 9, 202449.9249.9449.9149.9149.62-0.04%591
Sep 6, 202449.8649.9949.8449.9349.640.24%1,225
Sep 5, 202449.7649.8149.7649.8149.530.06%870
Sep 4, 202449.6649.7849.6649.7849.490.31%4,671
Sep 3, 202449.6349.6349.6349.6349.34-0.14%80
Aug 30, 202449.7149.7249.7049.7049.25-0.09%1,442
Aug 29, 202449.7349.7549.7349.7549.30-0.03%1,316
Aug 28, 202449.7749.7849.7649.7649.32-0.02%869
Aug 27, 202449.7049.7749.7049.7749.320.07%2,318
Aug 26, 202449.7549.7649.7349.7449.29-0.03%2,353
Aug 23, 202449.7549.7849.7449.7549.300.27%3,156
Aug 22, 202449.6349.6349.6249.6249.17-0.22%791
Aug 21, 202449.7449.7449.7349.7349.280.19%436
Aug 20, 202449.5949.6449.5949.6349.180.19%3,038
Aug 19, 202449.5049.5449.5049.5449.09-0.02%452
Aug 16, 202449.4749.5549.4749.5449.100.11%4,367
Aug 15, 202449.5049.5049.4549.4949.05-0.28%7,820
Aug 14, 202449.6449.7149.6349.6349.18-0.06%1,529
Aug 13, 202449.6749.6749.6449.6649.210.18%1,518
Aug 12, 202449.5449.5849.4749.5749.120.14%1,193
Aug 9, 202449.5349.5449.5049.5049.060.04%2,311
Aug 8, 202449.4449.4849.4449.4849.04-0.10%2,558
Aug 7, 202449.5349.5549.4949.5349.09-0.04%4,316
Aug 6, 202449.6649.6649.5549.5549.11-0.28%1,317
Aug 5, 202449.8549.8549.6649.6949.24-0.03%11,598
Aug 2, 202449.5949.7249.5949.7149.260.75%2,505
Aug 1, 202449.2949.3549.2949.3448.89-0.05%529
Jul 31, 202449.2549.3649.2549.3648.740.31%1,308
Jul 30, 202449.2249.2249.2149.2148.590.05%285
Jul 29, 202449.1949.2049.1849.1948.570.05%1,159
Jul 26, 202449.1649.1649.1649.1648.540.15%200
Jul 25, 202449.1449.1449.0849.0948.47-3,225
Jul 24, 202449.1049.1049.0949.0948.470.07%70,408
Jul 23, 202449.0649.0649.0649.0648.440.07%11
Jul 22, 202449.0049.0348.9949.0348.41-0.01%79,273
Jul 19, 202449.0349.0349.0349.0348.41-0.10%3
Jul 18, 202449.0849.0849.0849.0848.46-0.07%245
Jul 17, 202449.0249.1349.0249.1248.500.01%78,550
Jul 16, 202449.0649.1149.0649.1148.490.08%552
Jul 15, 202449.0749.0749.0749.0748.45-0.01%109
Jul 12, 202449.0349.0849.0349.0848.460.18%519
Jul 11, 202449.0249.0248.9948.9948.370.33%444
Jul 10, 202448.8348.8348.8348.8348.220.03%209
Jul 9, 202448.7948.8248.7848.8248.200.01%481
Jul 8, 202448.7948.8248.7948.8148.20-0.02%3,074
Jul 5, 202448.8248.8248.8248.8248.210.28%109
Jul 3, 202448.6748.6848.6748.6848.070.20%113
Jul 2, 202448.5848.5948.5848.5947.970.11%372