Skip to main content
logo
US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.14
-0.03 (-0.07%)
At close: May 22, 2026, 4:00 PM EDT
49.11
-0.03 (-0.06%)
After-hours: May 22, 2026, 4:15 PM EDT

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202649.1149.1449.1149.1449.14-0.06%258
May 21, 202649.1649.1749.1649.1749.17-0.02%646
May 20, 202649.0649.1849.0649.1849.180.23%4,509
May 19, 202649.0749.0749.0749.0749.06-0.14%499
May 18, 202649.1449.1549.1349.1349.130.04%6,238
May 15, 202649.1549.1549.1149.1249.12-0.24%871
May 14, 202649.2949.2949.2449.2449.24-0.08%555
May 13, 202649.2849.2849.2349.2749.270.02%2,138
May 12, 202649.2749.2749.2749.2749.27-0.12%1,089
May 11, 202649.3649.3649.3349.3349.33-0.15%58,579
May 8, 202649.4249.4249.4049.4049.400.11%345
May 7, 202649.4049.4049.3549.3549.35-0.13%541
May 6, 202649.3949.4149.3949.4149.410.23%3,572
May 5, 202649.2949.3149.2949.3049.300.04%1,221
May 4, 202649.3249.3249.2849.2849.28-0.16%879
May 1, 202649.4149.4149.3649.3649.360.04%870
Apr 30, 202649.3449.3549.3349.3349.330.10%1,144
Apr 29, 202649.3249.3249.2949.2949.29-0.22%258
Apr 28, 202649.4049.4049.4049.4049.40-0.11%240
Apr 27, 202649.5949.6049.5949.6049.45-0.04%534
Apr 24, 202649.6249.6249.6149.6249.470.12%4,042
Apr 23, 202649.5649.5649.5649.5649.41-0.06%278
Apr 22, 202649.5949.5949.5949.5949.440.01%40
Apr 21, 202649.6049.6149.5849.5849.44-0.21%1,218
Apr 20, 202649.6749.7049.6749.6949.54-0.09%1,141
Apr 17, 202649.7049.7349.7049.7349.590.31%2,986
Apr 16, 202649.5849.5849.5849.5849.43-0.04%430
Apr 15, 202649.6049.6049.6049.6049.45-0.06%363
Apr 14, 202649.5849.6349.5849.6349.480.09%961
Apr 13, 202649.5249.5849.5249.5849.440.09%226
Apr 10, 202649.5549.5549.5449.5449.39-0.04%569
Apr 9, 202649.5749.5949.5649.5649.410.02%3,204
Apr 8, 202649.5649.5849.5549.5549.400.12%2,805
Apr 7, 202649.4049.4949.4049.4949.340.12%5,640
Apr 6, 202649.4249.4349.4249.4349.28-0.13%478
Apr 2, 202649.4349.5149.4349.4949.350.07%9,605
Apr 1, 202649.4649.4949.4549.4549.31-0.05%7,227
Mar 31, 202649.5049.5049.4749.4849.340.12%5,153
Mar 30, 202649.4449.4449.4149.4249.280.23%1,029
Mar 27, 202649.3749.4449.3749.4449.160.24%793
Mar 26, 202649.3749.3749.3349.3349.05-0.34%1,035
Mar 25, 202649.4849.5049.4849.5049.210.16%2,022
Mar 24, 202649.4449.4449.3649.4249.13-0.21%1,043
Mar 23, 202649.5249.5549.4849.5249.240.17%810
Mar 20, 202649.4349.4349.4149.4349.15-0.30%5,695
Mar 19, 202649.5249.5949.5149.5949.30-0.05%1,988
Mar 18, 202649.6849.6849.5949.6149.33-0.26%959
Mar 17, 202649.7449.7449.7349.7449.450.08%1,355
Mar 16, 202649.6949.7049.6849.7049.410.16%3,793
Mar 13, 202649.6249.6249.6149.6249.330.04%728