Skip to main content
logo
US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
48.72
-0.02 (-0.05%)
Sep 4, 2026, 4:00 PM EDT - Market closed

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202648.7048.7348.7048.7248.72-0.04%1,706
Sep 3, 202648.7548.7548.7448.7448.740.10%3,825
Sep 2, 202648.6748.6948.6748.6948.690.05%2,749
Sep 1, 202648.6848.7148.6548.6648.66-0.14%16,217
Aug 31, 202648.7348.7348.7248.7348.730.02%4,200
Aug 28, 202648.8048.8048.7148.7248.72-0.27%91,680
Aug 27, 202648.8748.8748.8548.8548.85-0.03%883
Aug 26, 202649.0249.0349.0249.0348.86-0.11%810
Aug 25, 202649.0449.0849.0349.0848.910.19%2,691
Aug 24, 202648.9848.9948.9848.9948.820.04%7,113
Aug 21, 202648.9948.9948.9748.9748.80-0.08%1,025
Aug 20, 202648.9949.0148.9949.0148.84-0.08%1,361
Aug 19, 202649.0149.0549.0149.0548.880.05%471
Aug 18, 202649.0049.0249.0049.0248.860.01%609
Aug 17, 202649.0249.0249.0249.0248.85-0.01%945
Aug 14, 202649.0649.0649.0249.0248.86-0.05%11,308
Aug 13, 202649.0449.0549.0449.0548.880.16%640
Aug 12, 202649.0049.0048.9748.9748.800.08%581
Aug 11, 202648.9448.9548.9348.9348.760.05%14,603
Aug 10, 202648.9248.9248.9048.9048.74-0.13%946
Aug 7, 202648.9949.0048.9548.9748.800.14%2,978
Aug 6, 202648.9248.9248.8848.9048.73-0.14%4,933
Aug 5, 202648.9248.9748.9248.9648.800.03%2,531
Aug 4, 202648.9548.9548.9548.9548.780.18%133
Aug 3, 202648.8548.8648.8448.8648.690.06%17,358
Jul 31, 202648.7848.8348.7848.8348.66-0.10%3,938
Jul 30, 202648.8748.8848.8748.8848.710.05%3,150
Jul 29, 202648.8148.8748.7748.8548.690.03%11,360
Jul 28, 202648.8348.8448.8348.8448.670.14%400
Jul 27, 202648.9348.9348.9348.9348.600.05%179
Jul 24, 202648.8948.9348.8948.9148.580.09%1,198
Jul 23, 202648.8448.8748.8448.8648.54-0.09%769
Jul 22, 202648.9248.9348.9148.9148.58-0.12%3,007
Jul 21, 202648.9648.9648.9648.9648.64-0.12%14
Jul 20, 202649.0349.0349.0349.0348.70-0.10%813
Jul 17, 202649.1349.1349.0849.0848.75-291
Jul 16, 202649.0649.0849.0549.0848.75-0.02%2,888
Jul 15, 202649.0549.1149.0549.0948.760.12%7,629
Jul 14, 202649.0449.0548.9949.0348.700.20%3,962
Jul 13, 202648.9748.9748.9248.9348.60-0.16%10,247
Jul 10, 202649.0249.0349.0049.0148.68-0.08%12,402
Jul 9, 202649.0349.0549.0349.0548.720.13%1,134
Jul 8, 202648.9648.9848.9448.9848.65-0.05%5,007
Jul 7, 202649.0549.0749.0149.0148.68-0.20%885
Jul 6, 202649.1149.1149.1149.1148.780.04%222
Jul 2, 202649.0849.0949.0849.0948.760.14%639
Jul 1, 202649.0549.0549.0249.0248.69-0.05%453
Jun 30, 202649.0349.0449.0349.0448.71-0.15%1,118
Jun 29, 202649.1249.1249.1249.1248.79-0.01%308
Jun 26, 202649.2749.2749.2749.2748.790.17%143,417