Skip to main content
logo
US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.03
+0.10 (0.20%)
At close: Jul 14, 2026, 4:00 PM EDT
49.03
0.00 (0.00%)
After-hours: Jul 14, 2026, 4:15 PM EDT

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202649.0449.0548.9948.9948.990.13%3,962
Jul 13, 202648.9748.9748.9248.9348.93-0.16%10,247
Jul 10, 202649.0249.0349.0049.0149.01-0.08%12,402
Jul 9, 202649.0349.0549.0349.0549.050.13%1,134
Jul 8, 202648.9648.9848.9448.9848.98-0.05%5,007
Jul 7, 202649.0549.0749.0149.0149.01-0.20%885
Jul 6, 202649.1149.1149.1149.1149.110.04%222
Jul 2, 202649.0849.0949.0849.0949.080.14%639
Jul 1, 202649.0549.0549.0249.0249.02-0.05%453
Jun 30, 202649.0349.0449.0349.0449.04-0.15%1,118
Jun 29, 202649.1249.1249.1249.1249.12-0.01%308
Jun 26, 202649.2749.2749.2749.2749.120.17%143,417
Jun 25, 202649.1949.1949.1949.1949.040.04%276
Jun 24, 202649.1349.1749.1349.1749.020.20%12,264
Jun 23, 202649.0849.0849.0749.0748.920.10%226
Jun 22, 202649.0349.0349.0249.0248.87-0.14%701
Jun 18, 202649.0949.0949.0949.0948.940.17%77
Jun 17, 202649.0049.0049.0049.0048.86-0.40%202
Jun 16, 202649.2249.2249.2049.2049.050.07%1,672
Jun 15, 202649.1849.1849.1749.1749.020.06%177
Jun 12, 202649.1349.1449.1249.1448.99-0.05%646
Jun 11, 202649.0549.1649.0549.1649.010.25%735
Jun 10, 202649.0649.0649.0449.0448.89-1,170
Jun 9, 202649.0249.0449.0249.0448.890.10%3,145
Jun 8, 202648.9948.9948.9948.9948.840.02%86
Jun 5, 202648.9848.9848.9848.9848.83-0.29%14
Jun 4, 202649.1249.1249.1249.1248.970.08%64
Jun 3, 202649.0849.0849.0849.0848.93-0.08%6
Jun 2, 202649.1249.1249.1249.1248.97-0.03%30
Jun 1, 202649.0849.1449.0749.1348.98-0.05%5,432
May 29, 202649.1549.1749.1449.1649.010.08%1,787
May 28, 202649.1249.1249.1249.1248.970.05%262
May 27, 202649.2449.2449.2449.2448.940.03%93
May 26, 202649.2249.2349.2249.2348.920.18%237
May 22, 202649.1149.1449.1149.1448.84-0.06%258
May 21, 202649.1649.1749.1649.1748.86-0.02%646
May 20, 202649.0649.1849.0649.1848.870.23%4,509
May 19, 202649.0749.0749.0749.0748.76-0.14%499
May 18, 202649.1449.1549.1349.1348.830.04%6,238
May 15, 202649.1549.1549.1149.1248.81-0.24%871
May 14, 202649.2949.2949.2449.2448.93-0.08%555
May 13, 202649.2849.2849.2349.2748.970.02%2,138
May 12, 202649.2749.2749.2749.2748.96-0.12%1,089
May 11, 202649.3649.3649.3349.3349.02-0.15%58,579
May 8, 202649.4249.4249.4049.4049.100.11%345
May 7, 202649.4049.4049.3549.3549.04-0.13%541
May 6, 202649.3949.4149.3949.4149.110.23%3,572
May 5, 202649.2949.3149.2949.3048.990.04%1,221
May 4, 202649.3249.3249.2849.2848.97-0.16%879
May 1, 202649.4149.4149.3649.3649.050.04%870