Skip to main content
US Treasury 3 Year Note ETF (UTRE)
NASDAQ: UTRE · Real-Time Price · USD
49.40
-0.20 (-0.40%)
At close: Apr 28, 2026, 4:00 PM EDT
49.40
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

UTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.4049.4049.4049.4049.40-0.39%240
Apr 27, 202649.5949.6049.5949.6049.60-0.04%534
Apr 24, 202649.6249.6249.6149.6249.620.12%4,042
Apr 23, 202649.5649.5649.5649.5649.55-0.06%278
Apr 22, 202649.5949.5949.5949.5949.590.01%40
Apr 21, 202649.6049.6149.5849.5849.58-0.21%1,218
Apr 20, 202649.6749.7049.6749.6949.69-0.09%1,141
Apr 17, 202649.7049.7349.7049.7349.730.31%2,986
Apr 16, 202649.5849.5849.5849.5849.58-0.04%430
Apr 15, 202649.6049.6049.6049.6049.60-0.06%363
Apr 14, 202649.5849.6349.5849.6349.630.09%961
Apr 13, 202649.5249.5849.5249.5849.580.09%226
Apr 10, 202649.5549.5549.5449.5449.54-0.04%569
Apr 9, 202649.5749.5949.5649.5649.560.02%3,204
Apr 8, 202649.5649.5849.5549.5549.550.12%2,805
Apr 7, 202649.4049.4949.4049.4949.490.12%5,640
Apr 6, 202649.4249.4349.4249.4349.42-0.13%478
Apr 2, 202649.4349.5149.4349.4949.490.07%9,605
Apr 1, 202649.4649.4949.4549.4549.45-0.05%7,227
Mar 31, 202649.5049.5049.4749.4849.480.12%5,153
Mar 30, 202649.4449.4449.4149.4249.42-0.04%1,029
Mar 27, 202649.3749.4449.3749.4449.310.24%793
Mar 26, 202649.3749.3749.3349.3349.19-0.34%1,035
Mar 25, 202649.4849.5049.4849.5049.360.16%2,022
Mar 24, 202649.4449.4449.3649.4249.28-0.21%1,043
Mar 23, 202649.5249.5549.4849.5249.380.17%810
Mar 20, 202649.4349.4349.4149.4349.30-0.30%5,695
Mar 19, 202649.5249.5949.5149.5949.45-0.05%1,988
Mar 18, 202649.6849.6849.5949.6149.47-0.26%959
Mar 17, 202649.7449.7449.7349.7449.600.08%1,355
Mar 16, 202649.6949.7049.6849.7049.560.16%3,793
Mar 13, 202649.6249.6249.6149.6249.480.04%728
Mar 12, 202649.6349.6449.6049.6049.46-0.24%1,605
Mar 11, 202649.7349.7349.7249.7249.58-0.14%1,051
Mar 10, 202649.8149.8149.7949.7949.65-0.10%780
Mar 9, 202649.7949.8449.7449.8449.700.07%1,408
Mar 6, 202649.8149.8149.8049.8049.660.03%677
Mar 5, 202649.7949.7949.7749.7949.65-0.11%560
Mar 4, 202649.8649.8649.8449.8449.70-0.09%148
Mar 3, 202649.8849.8949.8649.8949.75-0.06%1,648
Mar 2, 202649.9349.9349.8849.9249.78-0.26%6,576
Feb 27, 202650.0450.0650.0450.0549.910.18%5,432
Feb 26, 202649.9449.9649.9449.9649.82-0.16%1,386
Feb 25, 202650.0450.0450.0450.0449.76-0.06%178
Feb 24, 202650.0550.0750.0550.0749.79-0.04%959
Feb 23, 202650.0150.0950.0150.0949.810.18%3,083
Feb 20, 202650.0050.0049.9950.0049.72-3,837
Feb 19, 202649.9950.0049.9950.0049.720.02%468
Feb 18, 202649.9849.9949.9849.9949.71-0.08%706
Feb 17, 202650.0150.0350.0150.0349.75-0.04%1,251
Feb 13, 202650.0350.0550.0350.0549.770.18%1,281
Feb 12, 202649.9249.9649.9249.9649.680.20%988
Feb 11, 202649.8649.8649.8649.8649.58-0.14%1,741
Feb 10, 202649.9149.9349.9049.9349.650.12%1,691
Feb 9, 202649.8649.8749.8649.8749.590.04%462
Feb 6, 202649.8449.8549.8349.8549.57-0.05%2,473
Feb 5, 202649.8749.8749.8749.8749.590.29%52
Feb 4, 202649.7349.7349.7249.7349.450.02%3,709
Feb 3, 202649.6949.7249.6949.7249.440.02%681
Feb 2, 202649.7549.7549.7049.7149.43-0.12%8,580
Jan 30, 202649.7749.7749.7749.7749.490.10%208
Jan 29, 202649.7349.7349.7149.7149.44-0.20%1,015
Jan 28, 202649.8449.8449.8049.8249.39-0.02%12,318
Jan 27, 202649.8349.8349.8149.8349.400.04%705
Jan 26, 202649.8149.8149.8049.8049.380.04%406
Jan 23, 202649.7749.7949.7749.7949.360.08%521
Jan 22, 202649.7449.7549.7449.7549.32-0.06%696
Jan 21, 202649.7749.7849.7749.7849.350.04%744
Jan 20, 202649.7649.7649.7649.7649.33-0.02%2,296
Jan 16, 202649.8149.8149.7749.7749.34-0.08%235
Jan 15, 202649.8249.8249.8149.8149.38-0.12%356
Jan 14, 202649.8649.8949.8649.8749.440.02%3,094
Jan 13, 202649.8449.9149.8249.8649.430.10%13,512
Jan 12, 202649.8149.8149.8149.8149.38-0.02%542
Jan 9, 202649.8349.8349.8249.8249.39-0.06%697
Jan 8, 202649.8549.8549.8549.8549.42-0.10%146
Jan 7, 202649.9149.9149.8849.9049.470.03%5,983
Jan 6, 202649.8849.8849.8649.8849.46-0.01%14,669
Jan 5, 202649.8649.8949.8649.8949.460.10%3,225
Jan 2, 202649.8549.8549.8349.8449.41-2,526
Dec 31, 202549.8649.8749.8449.8449.41-0.10%1,097
Dec 30, 202549.8649.8949.8649.8949.46-0.26%1,618
Dec 29, 202550.0050.0250.0050.0249.450.08%5,512
Dec 26, 202549.9749.9849.9649.9849.410.10%685
Dec 24, 202549.8949.9349.8949.9349.360.08%202
Dec 23, 202549.8549.8949.8549.8949.32-0.06%1,888
Dec 22, 202549.9249.9349.9149.9249.35-0.04%2,751
Dec 19, 202549.9649.9649.9449.9449.37-0.08%1,028
Dec 18, 202549.9849.9849.9849.9849.410.10%427
Dec 17, 202549.9049.9349.9049.9349.36-0.01%2,447
Dec 16, 202549.9249.9349.9249.9349.360.13%1,600
Dec 15, 202549.9049.9049.8649.8749.300.06%4,375
Dec 12, 202549.8349.8449.8249.8449.27-0.02%454
Dec 11, 202549.8849.8849.8549.8549.280.03%1,748
Dec 10, 202549.7349.8349.7349.8349.270.22%1,712
Dec 9, 202549.7949.7949.7349.7349.16-0.08%1,763
Dec 8, 202549.7749.7749.7349.7749.20-0.08%646
Dec 5, 202549.8349.8349.8149.8149.24-0.08%485
Dec 4, 202549.8549.8549.8549.8549.28-0.12%1,116
Dec 3, 202549.9149.9149.8849.9149.340.10%2,903