Skip to main content
US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
48.91
+0.04 (0.07%)
Dec 20, 2024, 4:00 PM EST - Market closed

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202448.9548.9548.9148.9148.910.07%843
Dec 19, 202448.8448.8948.8448.8748.870.05%1,153
Dec 18, 202449.0249.0448.8348.8548.85-0.33%3,531
Dec 17, 202449.0049.0149.0049.0149.01-374
Dec 16, 202449.0349.0349.0149.0149.01-0.01%981
Dec 13, 202449.0849.0849.0149.0149.01-0.11%4,326
Dec 12, 202449.0949.1049.0749.0749.07-0.10%1,126
Dec 11, 202449.1649.1649.1249.1249.12-0.04%1,117
Dec 10, 202449.1149.1449.1149.1449.14-0.03%1,333
Dec 9, 202449.1549.1549.1549.1549.15-0.11%1,205
Dec 6, 202449.2149.2349.1949.2149.210.16%7,139
Dec 5, 202449.0949.1349.0949.1349.13-0.01%516
Dec 4, 202449.1349.1349.1349.1349.130.15%59
Dec 3, 202449.0649.0649.0649.0649.06-0.03%497
Dec 2, 202449.0049.0749.0049.0749.07-0.33%147
Nov 29, 202449.2349.2349.2349.2349.070.15%22
Nov 27, 202449.1349.1649.1349.1649.000.16%1,457
Nov 26, 202449.0349.0849.0349.0848.93-1,038
Nov 25, 202449.0549.0849.0549.0848.920.33%468
Nov 22, 202448.9248.9248.9248.9248.76-0.04%216
Nov 21, 202448.9848.9848.9448.9448.78-0.05%280
Nov 20, 202448.9748.9748.9748.9748.81-0.08%60
Nov 19, 202449.0149.0149.0149.0148.850.05%125
Nov 18, 202448.9548.9848.9548.9848.820.07%1,127
Nov 15, 202448.9548.9548.9548.9548.790.12%304
Nov 14, 202448.9748.9848.8948.8948.73-0.14%5,452
Nov 13, 202448.9948.9948.9448.9648.800.16%6,306
Nov 12, 202448.8848.8948.8748.8848.72-0.17%1,572
Nov 11, 202448.9448.9648.9448.9648.80-0.12%649
Nov 8, 202449.0249.0249.0249.0248.86-0.11%495
Nov 7, 202448.9849.0748.9849.0748.920.29%966
Nov 6, 202448.9148.9348.9148.9348.78-0.21%222
Nov 5, 202449.0449.0449.0449.0448.88-0.06%59
Nov 4, 202449.0749.0749.0749.0748.910.15%197
Nov 1, 202448.9948.9948.9948.9948.83-0.44%37
Oct 31, 202449.1849.2149.1849.2148.910.05%1,475
Oct 30, 202449.1849.1849.1849.1848.88-0.18%55
Oct 29, 202449.2149.2749.2149.2748.970.04%1,803
Oct 28, 202449.2249.2549.2249.2548.95-0.08%425
Oct 25, 202449.3649.3649.2949.2948.99-0.07%1,003
Oct 24, 202449.3249.3249.3249.3249.020.05%61
Oct 23, 202449.3049.3049.3049.3049.00-0.12%154
Oct 22, 202449.3549.3649.3549.3649.06-0.06%3,394
Oct 21, 202449.3949.3949.3949.3949.08-0.24%308
Oct 18, 202449.5049.5149.5049.5149.210.09%1,198
Oct 17, 202449.4349.4649.4349.4649.16-0.09%2,471
Oct 16, 202449.5049.5149.5049.5149.200.04%1,432
Oct 15, 202449.4949.5049.4749.4949.180.15%1,185
Oct 14, 202449.3949.4349.3749.4149.11-0.15%6,304
Oct 11, 202449.4949.4949.4949.4949.180.10%549
Oct 10, 202449.4449.4449.4449.4449.130.12%39
Oct 9, 202449.3749.3749.3749.3749.07-0.07%1,200
Oct 8, 202449.3749.4149.3749.4149.110.05%292
Oct 7, 202449.3849.3949.3849.3949.09-0.15%583
Oct 4, 202449.5449.5449.4649.4649.16-0.59%1,749
Oct 3, 202449.7749.7749.7549.7549.45-0.17%176
Oct 2, 202449.8249.8449.8249.8449.54-0.06%3,244
Oct 1, 202449.8749.8749.8749.8749.57-0.18%82
Sep 30, 202450.0050.0049.9649.9649.52-0.19%317
Sep 27, 202450.0150.0650.0150.0649.610.21%719
Sep 26, 202450.0150.0149.9549.9549.50-0.15%1,267
Sep 25, 202450.0450.0550.0250.0349.58-0.13%1,643
Sep 24, 202450.0550.1150.0550.0949.640.11%2,505
Sep 23, 202449.9950.0649.9750.0349.59-0.03%6,301
Sep 20, 202449.9750.0749.9650.0549.600.05%3,404
Sep 19, 202449.9950.0349.9950.0249.580.09%5,025
Sep 18, 202450.0150.0549.9849.9849.53-0.13%459
Sep 17, 202450.0250.0650.0250.0549.60-0.09%14,858
Sep 16, 202450.0950.0950.0950.0949.640.06%267
Sep 13, 202450.0850.0850.0650.0649.610.20%595
Sep 12, 202450.0050.0049.9649.9649.51-0.08%643
Sep 11, 202450.0450.0449.9750.0049.55-0.04%3,607
Sep 10, 202449.9750.0249.9750.0249.570.22%605
Sep 9, 202449.9249.9449.9149.9149.46-0.04%591
Sep 6, 202449.8649.9949.8449.9349.480.24%1,225
Sep 5, 202449.7649.8149.7649.8149.370.06%870
Sep 4, 202449.6649.7849.6649.7849.340.31%4,671
Sep 3, 202449.6349.6349.6349.6349.18-0.14%80
Aug 30, 202449.7149.7249.7049.7049.10-0.09%1,442
Aug 29, 202449.7349.7549.7349.7549.14-0.03%1,316
Aug 28, 202449.7749.7849.7649.7649.16-0.02%869
Aug 27, 202449.7049.7749.7049.7749.170.07%2,318
Aug 26, 202449.7549.7649.7349.7449.13-0.03%2,353
Aug 23, 202449.7549.7849.7449.7549.150.27%3,156
Aug 22, 202449.6349.6349.6249.6249.01-0.22%791
Aug 21, 202449.7449.7449.7349.7349.120.19%436
Aug 20, 202449.5949.6449.5949.6349.030.19%3,038
Aug 19, 202449.5049.5449.5049.5448.93-0.02%452
Aug 16, 202449.4749.5549.4749.5448.940.11%4,367
Aug 15, 202449.5049.5049.4549.4948.89-0.28%7,820
Aug 14, 202449.6449.7149.6349.6349.03-0.06%1,529
Aug 13, 202449.6749.6749.6449.6649.060.18%1,518
Aug 12, 202449.5449.5849.4749.5748.970.14%1,193
Aug 9, 202449.5349.5449.5049.5048.900.04%2,311
Aug 8, 202449.4449.4849.4449.4848.88-0.10%2,558
Aug 7, 202449.5349.5549.4949.5348.93-0.04%4,316
Aug 6, 202449.6649.6649.5549.5548.95-0.28%1,317
Aug 5, 202449.8549.8549.6649.6949.09-0.03%11,598
Aug 2, 202449.5949.7249.5949.7149.100.75%2,505
Aug 1, 202449.2949.3549.2949.3448.74-0.05%529