Skip to main content
US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.81
-0.05 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.8349.8349.8149.8149.81-0.08%485
Dec 4, 202549.8549.8549.8549.8549.85-0.12%1,116
Dec 3, 202549.9149.9149.8849.9149.910.10%2,903
Dec 2, 202549.8549.8649.8349.8649.86-0.20%558
Dec 1, 202549.9649.9649.9649.9649.82-0.16%263
Nov 28, 202550.0450.0450.0450.0449.90-0.01%1,006
Nov 26, 202550.0550.0550.0250.0449.91-0.03%4,226
Nov 25, 202550.0750.0750.0650.0649.920.11%243
Nov 24, 202549.9850.0049.9750.0049.870.01%20,547
Nov 21, 202549.9950.0049.9550.0049.860.16%1,296
Nov 20, 202549.8849.9249.8849.9249.780.12%226
Nov 19, 202549.8749.8849.8649.8649.72-0.02%1,098
Nov 18, 202549.8849.8849.8749.8749.730.12%360
Nov 17, 202549.8149.8149.8149.8149.670.02%32
Nov 14, 202549.8649.8649.7949.8049.66-0.02%12,529
Nov 13, 202549.8249.8249.8149.8149.67-0.08%1,058
Nov 12, 202549.8449.8649.8449.8549.71-0.04%1,410
Nov 11, 202549.8449.8749.8449.8749.730.12%634
Nov 10, 202549.8249.8249.8049.8149.67-0.08%719
Nov 7, 202549.8549.8549.8549.8549.710.06%924
Nov 6, 202549.8149.8249.8149.8249.680.22%1,352
Nov 5, 202549.7349.7349.7149.7149.57-0.16%623
Nov 4, 202549.7949.7949.7849.7949.650.08%1,397
Nov 3, 202549.7749.7749.7549.7549.61-0.30%678
Oct 31, 202549.8949.9049.8849.9049.630.07%1,417
Oct 30, 202549.8849.8849.8649.8649.590.01%684
Oct 29, 202550.0050.0049.8649.8649.59-0.32%3,461
Oct 28, 202549.9950.0249.9950.0249.750.04%975
Oct 27, 202549.9750.0049.9750.0049.73-0.06%3,395
Oct 24, 202550.0350.0550.0250.0349.760.08%1,537
Oct 23, 202549.9949.9949.9949.9949.72-0.14%23
Oct 22, 202550.0350.0650.0350.0649.790.04%1,693
Oct 21, 202550.0450.0450.0350.0449.770.03%1,633
Oct 20, 202550.0150.0250.0150.0249.750.01%208
Oct 17, 202550.0050.0250.0050.0249.75-0.10%2,470
Oct 16, 202549.9550.0749.9550.0749.800.24%3,360
Oct 15, 202549.9749.9749.9549.9549.68-0.04%374
Oct 14, 202549.9549.9749.9449.9749.700.08%3,830
Oct 13, 202549.9349.9349.9349.9349.660.06%83
Oct 10, 202549.8349.9049.8349.9049.630.26%2,593
Oct 9, 202549.7649.7749.7649.7749.50-0.02%2,098
Oct 8, 202549.8149.8149.7749.7849.51-0.04%2,113
Oct 7, 202549.7649.8049.7649.8049.530.10%880
Oct 6, 202549.7649.7749.7549.7549.48-0.04%1,109
Oct 3, 202549.8049.8049.7749.7749.50-0.08%1,601
Oct 2, 202549.7849.8249.7849.8149.54-0.02%4,578
Oct 1, 202549.8049.8249.7849.8249.55-0.04%22,440
Sep 30, 202549.8549.8549.8449.8449.440.04%750
Sep 29, 202549.8249.8349.8249.8249.420.08%1,608
Sep 26, 202549.7649.7849.7649.7849.380.02%3,060
Sep 25, 202549.7749.7749.7649.7749.37-0.14%438
Sep 24, 202549.8649.8649.8349.8449.44-0.10%2,037
Sep 23, 202549.8849.8949.8849.8949.490.08%256
Sep 22, 202549.8849.8849.8549.8549.45-0.08%1,364
Sep 19, 202549.8949.8949.8949.8949.490.02%80
Sep 18, 202549.8549.8849.8549.8849.48-0.06%870
Sep 17, 202549.9549.9549.9149.9149.51-0.12%1,610
Sep 16, 202549.9749.9749.9649.9749.570.08%727
Sep 15, 202549.9349.9449.9349.9349.530.04%1,855
Sep 12, 202549.9349.9349.9049.9149.51-0.06%1,008
Sep 11, 202549.9850.0149.9349.9449.54-7,676
Sep 10, 202549.9749.9749.9449.9449.540.02%3,432
Sep 9, 202549.9849.9849.9349.9349.53-0.13%3,703
Sep 8, 202549.9949.9949.9949.9949.600.09%520
Sep 5, 202550.0150.0149.9549.9549.550.18%648
Sep 4, 202549.8449.8649.8349.8649.460.12%3,023
Sep 3, 202549.8049.8049.8049.8049.400.09%545
Sep 2, 202549.7449.7649.7449.7549.36-0.40%540
Aug 29, 202549.9449.9549.9449.9549.410.09%804
Aug 28, 202549.9149.9149.9049.9149.36-2,482
Aug 27, 202549.8749.9149.8749.9149.360.10%560
Aug 26, 202549.8349.8649.8349.8649.310.16%903
Aug 25, 202549.7749.7849.7749.7849.23-0.08%904
Aug 22, 202549.7049.8249.7049.8249.270.30%6,226
Aug 21, 202549.6749.6749.6749.6749.13-0.12%118
Aug 20, 202549.7049.7549.7049.7249.180.04%2,497
Aug 19, 202549.7049.7149.6949.7149.160.08%6,057
Aug 18, 202549.6849.6849.6649.6749.13-0.03%9,516
Aug 15, 202549.7249.7349.6849.6849.14-0.03%1,143
Aug 14, 202549.7149.7249.6949.7049.15-0.14%6,213
Aug 13, 202549.7449.7749.7449.7749.220.18%8,240
Aug 12, 202549.6449.6849.6449.6849.140.04%2,067
Aug 11, 202549.6349.6749.6249.6649.110.04%4,399
Aug 8, 202549.6549.6549.6449.6449.10-0.10%2,554
Aug 7, 202549.6949.7049.6949.6949.15-0.04%326
Aug 6, 202549.6749.7149.6749.7149.160.02%2,542
Aug 5, 202549.7049.7149.6949.7049.15-0.04%6,254
Aug 4, 202549.7049.7249.7049.7249.170.02%609
Aug 1, 202549.6249.7149.6249.7149.160.36%485
Jul 31, 202549.5349.5649.5349.5348.83-1,854
Jul 30, 202549.5349.5349.5349.5348.83-0.16%265
Jul 29, 202549.5849.6149.5849.6148.910.16%1,012
Jul 28, 202549.5349.5349.5349.5348.83-0.04%507
Jul 25, 202549.5549.5549.5549.5548.850.06%92
Jul 24, 202549.5349.5349.5249.5248.82-0.12%1,053
Jul 23, 202549.5949.5949.5749.5848.88-0.11%19,722
Jul 22, 202549.6149.6449.6149.6348.940.08%14,142
Jul 21, 202549.6249.6249.5949.5948.900.11%967
Jul 18, 202549.5349.5649.5349.5448.840.14%2,966
Jul 17, 202549.5049.5049.4549.4748.78-0.06%1,039