US Treasury 3 Year Note ETF (UTRE) Historical Stock Data

49.84 ↓0.01 (-0.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UTRE is down -0.01% a day on average. There have been 13 days where US Treasury 3 Year Note ETF closed green and 17 days where UTRE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	49.83	49.84	↑$0.01 (0.01%)	49.82	49.84	425
2025-12-11	49.88	49.85	↓$0.04 (-0.07%)	49.85	49.88	1.70K
2025-12-10	49.73	49.83	↑$0.10 (0.20%)	49.73	49.83	1.17K
2025-12-09	49.79	49.73	↓$0.06 (-0.13%)	49.73	49.79	1.65K
2025-12-08	49.77	49.77	↓$0.01 (-0.01%)	49.73	49.77	536
2025-12-05	49.83	49.81	↓$0.02 (-0.05%)	49.81	49.83	437
2025-12-04	49.85	49.85	↓$0.00 (0.00%)	49.85	49.85	1K
2025-12-03	49.91	49.91	↓$0.00 (0.00%)	49.88	49.91	2.83K
2025-12-02	49.85	49.86	↑$0.00 (0.01%)	49.83	49.86	543
2025-12-01	49.96	49.96	↑$0.00 (0.00%)	49.96	49.96	237
2025-11-28	50.04	50.04	↓$0.00 (-0.01%)	50.04	50.04	1K
2025-11-26	50.05	50.04	↓$0.01 (-0.02%)	50.02	50.05	4.22K
2025-11-25	50.07	50.06	↓$0.02 (-0.03%)	50.06	50.07	243
2025-11-24	49.98	50.00	↑$0.02 (0.04%)	49.97	50.00	14.14K
2025-11-21	49.99	50.00	↑$0.01 (0.01%)	49.95	50.00	1.18K
2025-11-20	49.88	49.92	↑$0.03 (0.07%)	49.88	49.92	224
2025-11-19	49.87	49.86	↓$0.01 (-0.02%)	49.86	49.87	743
2025-11-18	49.88	49.87	↓$0.02 (-0.03%)	49.87	49.88	359
2025-11-17	49.81	49.81	↑$0.00 (0.00%)	49.81	49.81	26
2025-11-14	49.86	49.80	↓$0.06 (-0.13%)	49.80	49.86	6.80K
2025-11-13	49.82	49.81	↓$0.02 (-0.03%)	49.81	49.82	541
2025-11-12	49.84	49.85	↑$0.01 (0.01%)	49.84	49.86	1.21K
2025-11-11	49.84	49.87	↑$0.02 (0.05%)	49.84	49.87	591
2025-11-10	49.82	49.81	↓$0.02 (-0.03%)	49.80	49.82	613
2025-11-07	49.85	49.85	↑$0.00 (0.00%)	49.85	49.85	842
2025-11-06	49.81	49.82	↑$0.01 (0.01%)	49.81	49.82	1.26K
2025-11-05	49.73	49.71	↓$0.02 (-0.05%)	49.71	49.73	508
2025-11-04	49.79	49.79	↓$0.01 (-0.01%)	49.79	49.79	1.16K
2025-11-03	49.77	49.75	↓$0.03 (-0.05%)	49.75	49.77	389
2025-10-31	49.89	49.90	↑$0.01 (0.01%)	49.88	49.90	1.34K