Skip to main content
logo
US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.14
-0.02 (-0.05%)
Jun 12, 2026, 4:00 PM EDT - Market closed

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202649.1349.1449.1249.1449.14-0.05%646
Jun 11, 202649.0549.1649.0549.1649.160.25%735
Jun 10, 202649.0649.0649.0449.0449.04-1,170
Jun 9, 202649.0249.0449.0249.0449.040.10%3,145
Jun 8, 202648.9948.9948.9948.9948.990.02%86
Jun 5, 202648.9848.9848.9848.9848.98-0.29%14
Jun 4, 202649.1249.1249.1249.1249.120.08%64
Jun 3, 202649.0849.0849.0849.0849.08-0.08%6
Jun 2, 202649.1249.1249.1249.1249.12-0.03%30
Jun 1, 202649.0849.1449.0749.1349.13-0.05%5,432
May 29, 202649.1549.1749.1449.1649.160.08%1,787
May 28, 202649.1249.1249.1249.1249.120.05%262
May 27, 202649.2449.2449.2449.2449.090.03%93
May 26, 202649.2249.2349.2249.2349.070.18%237
May 22, 202649.1149.1449.1149.1448.98-0.06%258
May 21, 202649.1649.1749.1649.1749.01-0.02%646
May 20, 202649.0649.1849.0649.1849.020.23%4,509
May 19, 202649.0749.0749.0749.0748.91-0.14%499
May 18, 202649.1449.1549.1349.1348.980.04%6,238
May 15, 202649.1549.1549.1149.1248.96-0.24%871
May 14, 202649.2949.2949.2449.2449.08-0.08%555
May 13, 202649.2849.2849.2349.2749.120.02%2,138
May 12, 202649.2749.2749.2749.2749.11-0.12%1,089
May 11, 202649.3649.3649.3349.3349.17-0.15%58,579
May 8, 202649.4249.4249.4049.4049.250.11%345
May 7, 202649.4049.4049.3549.3549.19-0.13%541
May 6, 202649.3949.4149.3949.4149.260.23%3,572
May 5, 202649.2949.3149.2949.3049.140.04%1,221
May 4, 202649.3249.3249.2849.2849.12-0.16%879
May 1, 202649.4149.4149.3649.3649.200.04%870
Apr 30, 202649.3449.3549.3349.3349.180.10%1,144
Apr 29, 202649.3249.3249.2949.2949.13-0.22%258
Apr 28, 202649.4049.4049.4049.4049.24-0.11%240
Apr 27, 202649.5949.6049.5949.6049.30-0.04%534
Apr 24, 202649.6249.6249.6149.6249.320.12%4,042
Apr 23, 202649.5649.5649.5649.5649.26-0.06%278
Apr 22, 202649.5949.5949.5949.5949.290.01%40
Apr 21, 202649.6049.6149.5849.5849.28-0.21%1,218
Apr 20, 202649.6749.7049.6749.6949.39-0.09%1,141
Apr 17, 202649.7049.7349.7049.7349.430.31%2,986
Apr 16, 202649.5849.5849.5849.5849.28-0.04%430
Apr 15, 202649.6049.6049.6049.6049.30-0.06%363
Apr 14, 202649.5849.6349.5849.6349.330.09%961
Apr 13, 202649.5249.5849.5249.5849.280.09%226
Apr 10, 202649.5549.5549.5449.5449.24-0.04%569
Apr 9, 202649.5749.5949.5649.5649.260.02%3,204
Apr 8, 202649.5649.5849.5549.5549.250.12%2,805
Apr 7, 202649.4049.4949.4049.4949.190.12%5,640
Apr 6, 202649.4249.4349.4249.4349.13-0.13%478
Apr 2, 202649.4349.5149.4349.4949.190.07%9,605