US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.65
-0.34 (-0.67%)
May 1, 2025, 3:05 PM EDT - Market open

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202549.8549.8549.6849.68--0.60%908
Apr 30, 202549.9849.9849.9849.9849.980.20%198
Apr 29, 202549.8649.8849.8649.8849.880.11%1,432
Apr 28, 202549.7149.8449.7149.8349.830.22%2,486
Apr 25, 202549.6549.7249.6549.7249.720.13%660
Apr 24, 202549.6449.6549.6449.6549.650.20%2,007
Apr 23, 202549.6449.6449.5549.5649.56-0.10%4,086
Apr 22, 202549.6449.6549.6149.6149.61-0.10%3,490
Apr 21, 202549.6549.7249.6549.6549.650.06%1,591
Apr 17, 202549.6749.7449.6149.6349.63-0.02%6,534
Apr 16, 202549.5949.6449.5749.6449.640.22%19,241
Apr 15, 202549.5449.5849.5349.5349.530.06%1,341
Apr 14, 202549.3649.5049.3649.5049.500.38%5,149
Apr 11, 202549.2949.3749.2949.3149.31-0.33%4,664
Apr 10, 202549.5249.5649.4849.4849.480.03%5,102
Apr 9, 202549.5449.5849.3349.4649.46-0.33%14,477
Apr 8, 202549.5149.6849.4749.6249.620.12%14,857
Apr 7, 202549.7749.8449.5449.5749.57-0.38%2,689
Apr 4, 202549.8949.9749.7549.7649.760.14%39,991
Apr 3, 202549.7149.7149.6649.6949.690.60%1,780
Apr 2, 202549.4649.4649.3949.3949.39-0.08%3,313
Apr 1, 202549.4349.4849.4349.4349.43-0.24%3,760
Mar 31, 202549.5849.5849.5449.5549.380.05%3,330
Mar 28, 202549.5249.5249.5249.5249.360.30%544
Mar 27, 202549.3849.3949.3649.3849.210.05%1,454
Mar 26, 202549.3749.3749.3549.3549.19-0.06%580
Mar 25, 202549.4049.4049.3649.3849.220.09%2,076
Mar 24, 202549.3649.3649.3449.3449.17-0.24%1,329
Mar 21, 202549.4849.4849.4649.4649.290.06%317
Mar 20, 202549.4749.4749.4349.4349.260.08%1,643
Mar 19, 202549.2749.3949.2649.3949.220.16%1,781
Mar 18, 202549.3149.3249.3049.3149.140.06%880
Mar 17, 202549.3049.3249.2849.2849.11-0.05%4,454
Mar 14, 202549.3349.3349.3049.3049.14-0.17%514
Mar 13, 202549.3049.3949.2949.3949.220.16%1,620
Mar 12, 202549.3449.3649.3149.3149.14-0.12%1,279
Mar 11, 202549.4049.4249.3649.3749.20-0.11%9,278
Mar 10, 202549.3849.4449.3849.4249.250.31%1,649
Mar 7, 202549.3749.3949.2749.2749.10-0.06%2,188
Mar 6, 202549.2849.3049.2649.3049.130.08%2,187
Mar 5, 202549.3649.3849.2649.2649.09-0.22%4,161
Mar 4, 202549.4249.4849.3349.3749.200.04%1,459
Mar 3, 202549.2449.3549.2449.3549.18-0.22%1,849
Feb 28, 202549.3949.4649.3949.4649.120.23%1,463
Feb 27, 202549.3049.3449.3049.3449.010.01%966
Feb 26, 202549.3449.3449.3449.3449.000.12%89
Feb 25, 202549.2449.2949.2449.2848.940.24%1,145
Feb 24, 202549.1649.1649.1549.1648.830.08%2,504
Feb 21, 202549.0649.1249.0549.1248.790.27%3,695
Feb 20, 202549.0049.0048.9948.9948.660.04%2,251