Skip to main content
logo
US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
48.90
-0.06 (-0.13%)
At close: Aug 10, 2026, 4:00 PM EDT
48.91
+0.01 (0.02%)
After-hours: Aug 10, 2026, 4:15 PM EDT

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202648.9248.9248.9048.9148.91-0.11%946
Aug 7, 202648.9949.0048.9548.9748.960.14%2,978
Aug 6, 202648.9248.9248.8848.9048.90-0.14%4,933
Aug 5, 202648.9248.9748.9248.9648.960.03%2,531
Aug 4, 202648.9548.9548.9548.9548.950.18%133
Aug 3, 202648.8548.8648.8448.8648.860.06%17,358
Jul 31, 202648.7848.8348.7848.8348.83-0.10%3,938
Jul 30, 202648.8748.8848.8748.8848.880.05%3,150
Jul 29, 202648.8148.8748.7748.8548.850.03%11,360
Jul 28, 202648.8348.8448.8348.8448.840.14%400
Jul 27, 202648.9348.9348.9348.9348.770.05%179
Jul 24, 202648.8948.9348.8948.9148.740.09%1,198
Jul 23, 202648.8448.8748.8448.8648.70-0.09%769
Jul 22, 202648.9248.9348.9148.9148.74-0.12%3,007
Jul 21, 202648.9648.9648.9648.9648.80-0.12%14
Jul 20, 202649.0349.0349.0349.0348.86-0.10%813
Jul 17, 202649.1349.1349.0849.0848.91-291
Jul 16, 202649.0649.0849.0549.0848.91-0.02%2,888
Jul 15, 202649.0549.1149.0549.0948.920.12%7,629
Jul 14, 202649.0449.0548.9949.0348.860.20%3,962
Jul 13, 202648.9748.9748.9248.9348.76-0.16%10,247
Jul 10, 202649.0249.0349.0049.0148.84-0.08%12,402
Jul 9, 202649.0349.0549.0349.0548.880.13%1,134
Jul 8, 202648.9648.9848.9448.9848.82-0.05%5,007
Jul 7, 202649.0549.0749.0149.0148.84-0.20%885
Jul 6, 202649.1149.1149.1149.1148.940.04%222
Jul 2, 202649.0849.0949.0849.0948.920.14%639
Jul 1, 202649.0549.0549.0249.0248.85-0.05%453
Jun 30, 202649.0349.0449.0349.0448.88-0.15%1,118
Jun 29, 202649.1249.1249.1249.1248.95-0.01%308
Jun 26, 202649.2749.2749.2749.2748.960.17%143,417
Jun 25, 202649.1949.1949.1949.1948.870.04%276
Jun 24, 202649.1349.1749.1349.1748.850.20%12,264
Jun 23, 202649.0849.0849.0749.0748.750.10%226
Jun 22, 202649.0349.0349.0249.0248.71-0.14%701
Jun 18, 202649.0949.0949.0949.0948.770.17%77
Jun 17, 202649.0049.0049.0049.0048.69-0.40%202
Jun 16, 202649.2249.2249.2049.2048.890.07%1,672
Jun 15, 202649.1849.1849.1749.1748.850.06%177
Jun 12, 202649.1349.1449.1249.1448.82-0.05%646
Jun 11, 202649.0549.1649.0549.1648.850.25%735
Jun 10, 202649.0649.0649.0449.0448.73-1,170
Jun 9, 202649.0249.0449.0249.0448.730.10%3,145
Jun 8, 202648.9948.9948.9948.9948.680.02%86
Jun 5, 202648.9848.9848.9848.9848.67-0.29%14
Jun 4, 202649.1249.1249.1249.1248.800.08%64
Jun 3, 202649.0849.0849.0849.0848.76-0.08%6
Jun 2, 202649.1249.1249.1249.1248.81-0.03%30
Jun 1, 202649.0849.1449.0749.1348.82-0.05%5,432
May 29, 202649.1549.1749.1449.1648.850.08%1,787