Skip to main content
US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.74
-0.04 (-0.09%)
Mar 6, 2026, 9:30 AM EST - Market open

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202649.7949.7949.7749.7949.79-0.11%560
Mar 4, 202649.8649.8649.8449.8449.84-0.09%148
Mar 3, 202649.8849.8949.8649.8949.89-0.06%1,648
Mar 2, 202649.9349.9349.8849.9249.92-0.26%6,576
Feb 27, 202650.0450.0650.0450.0550.050.18%5,432
Feb 26, 202649.9449.9649.9449.9649.96-0.16%1,386
Feb 25, 202650.0450.0450.0450.0449.90-0.06%178
Feb 24, 202650.0550.0750.0550.0749.93-0.04%959
Feb 23, 202650.0150.0950.0150.0949.950.18%3,083
Feb 20, 202650.0050.0049.9950.0049.86-3,837
Feb 19, 202649.9950.0049.9950.0049.860.02%468
Feb 18, 202649.9849.9949.9849.9949.85-0.08%706
Feb 17, 202650.0150.0350.0150.0349.89-0.04%1,251
Feb 13, 202650.0350.0550.0350.0549.910.18%1,281
Feb 12, 202649.9249.9649.9249.9649.820.20%988
Feb 11, 202649.8649.8649.8649.8649.72-0.14%1,741
Feb 10, 202649.9149.9349.9049.9349.790.12%1,691
Feb 9, 202649.8649.8749.8649.8749.730.04%462
Feb 6, 202649.8449.8549.8349.8549.71-0.05%2,473
Feb 5, 202649.8749.8749.8749.8749.730.29%52
Feb 4, 202649.7349.7349.7249.7349.590.02%3,709
Feb 3, 202649.6949.7249.6949.7249.580.02%681
Feb 2, 202649.7549.7549.7049.7149.57-0.12%8,580
Jan 30, 202649.7749.7749.7749.7749.630.10%208
Jan 29, 202649.7349.7349.7149.7149.58-0.20%1,015
Jan 28, 202649.8449.8449.8049.8249.53-0.02%12,318
Jan 27, 202649.8349.8349.8149.8349.540.04%705
Jan 26, 202649.8149.8149.8049.8049.520.04%406
Jan 23, 202649.7749.7949.7749.7949.500.08%521
Jan 22, 202649.7449.7549.7449.7549.46-0.06%696
Jan 21, 202649.7749.7849.7749.7849.490.04%744
Jan 20, 202649.7649.7649.7649.7649.47-0.02%2,296
Jan 16, 202649.8149.8149.7749.7749.48-0.08%235
Jan 15, 202649.8249.8249.8149.8149.52-0.12%356
Jan 14, 202649.8649.8949.8649.8749.580.02%3,094
Jan 13, 202649.8449.9149.8249.8649.570.10%13,512
Jan 12, 202649.8149.8149.8149.8149.52-0.02%542
Jan 9, 202649.8349.8349.8249.8249.53-0.06%697
Jan 8, 202649.8549.8549.8549.8549.56-0.10%146
Jan 7, 202649.9149.9149.8849.9049.610.03%5,983
Jan 6, 202649.8849.8849.8649.8849.60-0.01%14,669
Jan 5, 202649.8649.8949.8649.8949.600.10%3,225
Jan 2, 202649.8549.8549.8349.8449.55-2,526
Dec 31, 202549.8649.8749.8449.8449.55-0.10%1,097
Dec 30, 202549.8649.8949.8649.8949.60-0.26%1,618
Dec 29, 202550.0050.0250.0050.0249.590.08%5,512
Dec 26, 202549.9749.9849.9649.9849.550.10%685
Dec 24, 202549.8949.9349.8949.9349.500.08%202
Dec 23, 202549.8549.8949.8549.8949.46-0.06%1,888
Dec 22, 202549.9249.9349.9149.9249.49-0.04%2,751
Dec 19, 202549.9649.9649.9449.9449.51-0.08%1,028
Dec 18, 202549.9849.9849.9849.9849.550.10%427
Dec 17, 202549.9049.9349.9049.9349.50-0.01%2,447
Dec 16, 202549.9249.9349.9249.9349.500.13%1,600
Dec 15, 202549.9049.9049.8649.8749.440.06%4,375
Dec 12, 202549.8349.8449.8249.8449.41-0.02%454
Dec 11, 202549.8849.8849.8549.8549.420.03%1,748
Dec 10, 202549.7349.8349.7349.8349.400.22%1,712
Dec 9, 202549.7949.7949.7349.7349.30-0.08%1,763
Dec 8, 202549.7749.7749.7349.7749.34-0.08%646
Dec 5, 202549.8349.8349.8149.8149.38-0.08%485
Dec 4, 202549.8549.8549.8549.8549.42-0.12%1,116
Dec 3, 202549.9149.9149.8849.9149.480.10%2,903
Dec 2, 202549.8549.8649.8349.8649.43-0.20%558
Dec 1, 202549.9649.9649.9649.9649.40-0.16%263
Nov 28, 202550.0450.0450.0450.0449.48-0.01%1,006
Nov 26, 202550.0550.0550.0250.0449.48-0.03%4,226
Nov 25, 202550.0750.0750.0650.0649.500.11%243
Nov 24, 202549.9850.0049.9750.0049.440.01%20,547
Nov 21, 202549.9950.0049.9550.0049.440.16%1,296
Nov 20, 202549.8849.9249.8849.9249.360.12%226
Nov 19, 202549.8749.8849.8649.8649.30-0.02%1,098
Nov 18, 202549.8849.8849.8749.8749.310.12%360
Nov 17, 202549.8149.8149.8149.8149.250.02%32
Nov 14, 202549.8649.8649.7949.8049.24-0.02%12,529
Nov 13, 202549.8249.8249.8149.8149.25-0.08%1,058
Nov 12, 202549.8449.8649.8449.8549.29-0.04%1,410
Nov 11, 202549.8449.8749.8449.8749.310.12%634
Nov 10, 202549.8249.8249.8049.8149.25-0.08%719
Nov 7, 202549.8549.8549.8549.8549.290.06%924
Nov 6, 202549.8149.8249.8149.8249.260.22%1,352
Nov 5, 202549.7349.7349.7149.7149.15-0.16%623
Nov 4, 202549.7949.7949.7849.7949.230.08%1,397
Nov 3, 202549.7749.7749.7549.7549.19-0.30%678
Oct 31, 202549.8949.9049.8849.9049.200.07%1,417
Oct 30, 202549.8849.8849.8649.8649.170.01%684
Oct 29, 202550.0050.0049.8649.8649.16-0.32%3,461
Oct 28, 202549.9950.0249.9950.0249.320.04%975
Oct 27, 202549.9750.0049.9750.0049.30-0.06%3,395
Oct 24, 202550.0350.0550.0250.0349.330.08%1,537
Oct 23, 202549.9949.9949.9949.9949.29-0.14%23
Oct 22, 202550.0350.0650.0350.0649.360.04%1,693
Oct 21, 202550.0450.0450.0350.0449.340.03%1,633
Oct 20, 202550.0150.0250.0150.0249.330.01%208
Oct 17, 202550.0050.0250.0050.0249.32-0.10%2,470
Oct 16, 202549.9550.0749.9550.0749.370.24%3,360
Oct 15, 202549.9749.9749.9549.9549.25-0.04%374
Oct 14, 202549.9549.9749.9449.9749.270.08%3,830
Oct 13, 202549.9349.9349.9349.9349.230.06%83
Oct 10, 202549.8349.9049.8349.9049.200.26%2,593