US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.95
+0.09 (0.18%)
At close: Sep 5, 2025, 4:00 PM
49.95
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202549.8449.8649.8349.8649.860.12%3,023
Sep 3, 202549.8049.8049.8049.8049.800.09%545
Sep 2, 202549.7449.7649.7449.7549.75-0.40%540
Aug 29, 202549.9449.9549.9449.9549.800.09%804
Aug 28, 202549.9149.9149.9049.9149.76-2,482
Aug 27, 202549.8749.9149.8749.9149.760.10%560
Aug 26, 202549.8349.8649.8349.8649.710.16%903
Aug 25, 202549.7749.7849.7749.7849.63-0.08%904
Aug 22, 202549.7049.8249.7049.8249.670.30%6,226
Aug 21, 202549.6749.6749.6749.6749.52-0.12%118
Aug 20, 202549.7049.7549.7049.7249.580.04%2,497
Aug 19, 202549.7049.7149.6949.7149.560.08%6,057
Aug 18, 202549.6849.6849.6649.6749.52-0.03%9,516
Aug 15, 202549.7249.7349.6849.6849.53-0.03%1,143
Aug 14, 202549.7149.7249.6949.7049.55-0.14%6,213
Aug 13, 202549.7449.7749.7449.7749.620.18%8,240
Aug 12, 202549.6449.6849.6449.6849.530.04%2,067
Aug 11, 202549.6349.6749.6249.6649.510.04%4,399
Aug 8, 202549.6549.6549.6449.6449.49-0.10%2,554
Aug 7, 202549.6949.7049.6949.6949.54-0.04%326
Aug 6, 202549.6749.7149.6749.7149.560.02%2,542
Aug 5, 202549.7049.7149.6949.7049.55-0.04%6,254
Aug 4, 202549.7049.7249.7049.7249.570.02%609
Aug 1, 202549.6249.7149.6249.7149.560.36%485
Jul 31, 202549.5349.5649.5349.5349.22-1,854
Jul 30, 202549.5349.5349.5349.5349.22-0.16%265
Jul 29, 202549.5849.6149.5849.6149.300.16%1,012
Jul 28, 202549.5349.5349.5349.5349.22-0.04%507
Jul 25, 202549.5549.5549.5549.5549.240.06%92
Jul 24, 202549.5349.5349.5249.5249.21-0.12%1,053
Jul 23, 202549.5949.5949.5749.5849.27-0.11%19,722
Jul 22, 202549.6149.6449.6149.6349.330.08%14,142
Jul 21, 202549.6249.6249.5949.5949.290.11%967
Jul 18, 202549.5349.5649.5349.5449.230.14%2,966
Jul 17, 202549.5049.5049.4549.4749.16-0.06%1,039
Jul 16, 202549.4349.5049.4249.5049.190.20%3,803
Jul 15, 202549.4049.4049.4049.4049.10-0.14%634
Jul 14, 202549.4649.4749.4649.4749.16-633
Jul 11, 202549.4649.4749.4649.4749.16-0.06%4,405
Jul 10, 202549.5049.5049.5049.5049.19-0.02%208
Jul 9, 202549.4649.5149.4649.5149.200.16%643
Jul 8, 202549.4149.4349.4149.4349.12-0.02%2,450
Jul 7, 202549.4549.4649.4349.4449.13-0.02%2,438
Jul 3, 202549.4749.4749.4549.4549.15-0.18%1,464
Jul 2, 202549.5349.5449.5349.5449.23-0.02%1,729
Jul 1, 202549.6149.6149.5549.5549.24-0.50%963
Jun 30, 202549.7849.8049.7749.8049.340.12%762
Jun 27, 202549.7649.7649.7349.7449.28-0.08%1,334
Jun 26, 202549.7349.7849.7349.7849.320.18%1,029
Jun 25, 202549.6549.6949.6549.6949.230.04%217