Skip to main content
logo
US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.77
+0.05 (0.10%)
At close: Jan 30, 2026, 4:00 PM EST
49.77
0.00 (0.00%)
After-hours: Jan 30, 2026, 4:15 PM EST

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202649.7749.7749.7749.77-0.10%208
Jan 29, 202649.7349.7349.7149.7149.71-0.20%1,015
Jan 28, 202649.8449.8449.8049.8249.67-0.02%12,318
Jan 27, 202649.8349.8349.8149.8349.680.04%705
Jan 26, 202649.8149.8149.8049.8049.660.04%406
Jan 23, 202649.7749.7949.7749.7949.640.08%521
Jan 22, 202649.7449.7549.7449.7549.60-0.06%696
Jan 21, 202649.7749.7849.7749.7849.630.04%744
Jan 20, 202649.7649.7649.7649.7649.61-0.02%2,296
Jan 16, 202649.8149.8149.7749.7749.62-0.08%235
Jan 15, 202649.8249.8249.8149.8149.66-0.12%356
Jan 14, 202649.8649.8949.8649.8749.720.02%3,094
Jan 13, 202649.8449.9149.8249.8649.710.10%13,512
Jan 12, 202649.8149.8149.8149.8149.66-0.02%542
Jan 9, 202649.8349.8349.8249.8249.67-0.06%697
Jan 8, 202649.8549.8549.8549.8549.70-0.10%146
Jan 7, 202649.9149.9149.8849.9049.750.03%5,983
Jan 6, 202649.8849.8849.8649.8849.74-0.01%14,669
Jan 5, 202649.8649.8949.8649.8949.740.10%3,225
Jan 2, 202649.8549.8549.8349.8449.69-2,526
Dec 31, 202549.8649.8749.8449.8449.69-0.10%1,097
Dec 30, 202549.8649.8949.8649.8949.74-0.26%1,618
Dec 29, 202550.0050.0250.0050.0249.720.08%5,512
Dec 26, 202549.9749.9849.9649.9849.690.10%685
Dec 24, 202549.8949.9349.8949.9349.640.08%202
Dec 23, 202549.8549.8949.8549.8949.60-0.06%1,888
Dec 22, 202549.9249.9349.9149.9249.63-0.04%2,751
Dec 19, 202549.9649.9649.9449.9449.65-0.08%1,028
Dec 18, 202549.9849.9849.9849.9849.690.10%427
Dec 17, 202549.9049.9349.9049.9349.64-0.01%2,447
Dec 16, 202549.9249.9349.9249.9349.640.13%1,600
Dec 15, 202549.9049.9049.8649.8749.580.06%4,375
Dec 12, 202549.8349.8449.8249.8449.55-0.02%454
Dec 11, 202549.8849.8849.8549.8549.560.03%1,748
Dec 10, 202549.7349.8349.7349.8349.540.22%1,712
Dec 9, 202549.7949.7949.7349.7349.44-0.08%1,763
Dec 8, 202549.7749.7749.7349.7749.48-0.08%646
Dec 5, 202549.8349.8349.8149.8149.52-0.08%485
Dec 4, 202549.8549.8549.8549.8549.56-0.12%1,116
Dec 3, 202549.9149.9149.8849.9149.620.10%2,903
Dec 2, 202549.8549.8649.8349.8649.57-0.20%558
Dec 1, 202549.9649.9649.9649.9649.53-0.16%263
Nov 28, 202550.0450.0450.0450.0449.61-0.01%1,006
Nov 26, 202550.0550.0550.0250.0449.62-0.03%4,226
Nov 25, 202550.0750.0750.0650.0649.630.11%243
Nov 24, 202549.9850.0049.9750.0049.580.01%20,547
Nov 21, 202549.9950.0049.9550.0049.570.16%1,296
Nov 20, 202549.8849.9249.8849.9249.490.12%226
Nov 19, 202549.8749.8849.8649.8649.44-0.02%1,098
Nov 18, 202549.8849.8849.8749.8749.450.12%360