US Treasury 3 Year Note ETF (UTRE)

NASDAQ: UTRE · Real-Time Price · USD

47.98

+0.04 (0.08%)

At close: Sep 29, 2026, 4:00 PM EDT

48.60

+0.63 (1.30%)

After-hours: Sep 29, 2026, 4:33 PM EDT

UTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	47.94	47.98	47.91	47.98	47.98	0.09%	9,809
Sep 28, 2026	47.95	47.95	47.90	47.94	47.94	-0.22%	6,191
Sep 25, 2026	48.14	48.21	48.12	48.21	48.04	0.26%	7,526
Sep 24, 2026	48.16	48.16	48.09	48.09	47.92	-0.06%	3,388
Sep 23, 2026	48.24	48.24	48.05	48.12	47.95	-0.43%	13,305
Sep 22, 2026	48.31	48.33	48.29	48.33	48.16	0.06%	5,499
Sep 21, 2026	48.32	48.32	48.30	48.30	48.13	0.06%	19,766
Sep 18, 2026	48.29	48.29	48.26	48.27	48.10	-0.23%	637
Sep 17, 2026	48.37	48.38	48.35	48.38	48.21	0.19%	9,897
Sep 16, 2026	48.39	48.43	48.28	48.28	48.12	-0.10%	5,877
Sep 15, 2026	48.34	48.34	48.34	48.34	48.17	-0.04%	853
Sep 14, 2026	48.36	48.36	48.36	48.36	48.19	-0.07%	81
Sep 11, 2026	48.42	48.42	48.39	48.39	48.22	-0.14%	988
Sep 10, 2026	48.50	48.50	48.46	48.46	48.29	-0.38%	400
Sep 9, 2026	48.68	48.68	48.63	48.64	48.47	-0.09%	1,332
Sep 8, 2026	48.70	48.71	48.69	48.69	48.52	-0.06%	2,968
Sep 4, 2026	48.70	48.73	48.70	48.72	48.55	-0.04%	1,706
Sep 3, 2026	48.75	48.75	48.74	48.74	48.57	0.10%	3,825
Sep 2, 2026	48.67	48.69	48.67	48.69	48.52	0.05%	2,749
Sep 1, 2026	48.68	48.71	48.65	48.66	48.49	-0.14%	16,217
Aug 31, 2026	48.73	48.73	48.72	48.73	48.56	0.02%	4,200
Aug 28, 2026	48.80	48.80	48.71	48.72	48.55	-0.27%	91,680
Aug 27, 2026	48.87	48.87	48.85	48.85	48.68	-0.03%	883
Aug 26, 2026	49.02	49.03	49.02	49.03	48.69	-0.11%	810
Aug 25, 2026	49.04	49.08	49.03	49.08	48.74	0.19%	2,691
Aug 24, 2026	48.98	48.99	48.98	48.99	48.65	0.04%	7,113
Aug 21, 2026	48.99	48.99	48.97	48.97	48.63	-0.08%	1,025
Aug 20, 2026	48.99	49.01	48.99	49.01	48.67	-0.08%	1,361
Aug 19, 2026	49.01	49.05	49.01	49.05	48.71	0.05%	471
Aug 18, 2026	49.00	49.02	49.00	49.02	48.69	0.01%	609
Aug 17, 2026	49.02	49.02	49.02	49.02	48.68	-0.01%	945
Aug 14, 2026	49.06	49.06	49.02	49.02	48.69	-0.05%	11,308
Aug 13, 2026	49.04	49.05	49.04	49.05	48.71	0.16%	640
Aug 12, 2026	49.00	49.00	48.97	48.97	48.63	0.08%	581
Aug 11, 2026	48.94	48.95	48.93	48.93	48.59	0.05%	14,603
Aug 10, 2026	48.92	48.92	48.90	48.90	48.57	-0.13%	946
Aug 7, 2026	48.99	49.00	48.95	48.97	48.63	0.14%	2,978
Aug 6, 2026	48.92	48.92	48.88	48.90	48.56	-0.14%	4,933
Aug 5, 2026	48.92	48.97	48.92	48.96	48.63	0.03%	2,531
Aug 4, 2026	48.95	48.95	48.95	48.95	48.61	0.18%	133
Aug 3, 2026	48.85	48.86	48.84	48.86	48.52	0.06%	17,358
Jul 31, 2026	48.78	48.83	48.78	48.83	48.49	-0.10%	3,938
Jul 30, 2026	48.87	48.88	48.87	48.88	48.54	0.05%	3,150
Jul 29, 2026	48.81	48.87	48.77	48.85	48.52	0.03%	11,360
Jul 28, 2026	48.83	48.84	48.83	48.84	48.50	0.14%	400
Jul 27, 2026	48.93	48.93	48.93	48.93	48.43	0.05%	179
Jul 24, 2026	48.89	48.93	48.89	48.91	48.41	0.09%	1,198
Jul 23, 2026	48.84	48.87	48.84	48.86	48.37	-0.09%	769
Jul 22, 2026	48.92	48.93	48.91	48.91	48.41	-0.12%	3,007
Jul 21, 2026	48.96	48.96	48.96	48.96	48.47	-0.12%	14