US Treasury 3 Year Note ETF (UTRE) Historical Stock Data
49.16 ↑0.07 (0.15%)
As of July 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UTRE is up 0.01% a day on average. There have been 24 days where US Treasury 3 Year Note ETF closed green and 6 days where UTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 49.16 | 49.16 | ↑$0.00 (0.00%) | 49.16 | 49.16 | 201 |
| 2024-07-25 | 49.14 | 49.09 | ↓$0.06 (-0.12%) | 49.08 | 49.14 | 3.23K |
| 2024-07-24 | 49.10 | 49.09 | ↓$0.01 (-0.02%) | 49.09 | 49.10 | 70.41K |
| 2024-07-23 | 49.06 | 49.06 | ↑$0.00 (0.00%) | 49.06 | 49.06 | 11 |
| 2024-07-22 | 49.00 | 49.02 | ↑$0.03 (0.06%) | 48.99 | 49.03 | 79.27K |
| 2024-07-19 | 49.03 | 49.03 | ↑$0.00 (0.00%) | 49.03 | 49.03 | 3 |
| 2024-07-18 | 49.08 | 49.08 | ↑$0.00 (0.00%) | 49.08 | 49.08 | 245 |
| 2024-07-17 | 49.02 | 49.12 | ↑$0.10 (0.19%) | 49.02 | 49.13 | 78.55K |
| 2024-07-16 | 49.07 | 49.11 | ↑$0.04 (0.08%) | 49.06 | 49.11 | 552 |
| 2024-07-15 | 49.07 | 49.07 | ↑$0.00 (0.00%) | 49.07 | 49.07 | 109 |
| 2024-07-12 | 49.03 | 49.08 | ↑$0.05 (0.10%) | 49.03 | 49.08 | 519 |
| 2024-07-11 | 49.02 | 48.99 | ↓$0.03 (-0.05%) | 48.99 | 49.02 | 444 |
| 2024-07-10 | 48.83 | 48.83 | ↑$0.00 (0.00%) | 48.83 | 48.83 | 109 |
| 2024-07-09 | 48.79 | 48.82 | ↑$0.03 (0.05%) | 48.78 | 48.82 | 481 |
| 2024-07-08 | 48.79 | 48.81 | ↑$0.02 (0.04%) | 48.79 | 48.82 | 3.07K |
| 2024-07-05 | 48.82 | 48.82 | ↑$0.00 (0.00%) | 48.82 | 48.82 | 109 |
| 2024-07-03 | 48.67 | 48.68 | ↑$0.01 (0.03%) | 48.67 | 48.68 | 113 |
| 2024-07-02 | 48.58 | 48.58 | ↑$0.01 (0.02%) | 48.58 | 48.59 | 372 |
| 2024-07-01 | 48.53 | 48.53 | ↑$0.00 (0.00%) | 48.53 | 48.53 | 29 |
| 2024-06-28 | 48.79 | 48.79 | ↑$0.00 (0.00%) | 48.79 | 48.79 | 90 |
| 2024-06-27 | 48.83 | 48.81 | ↓$0.02 (-0.04%) | 48.81 | 48.83 | 1.43K |
| 2024-06-26 | 48.76 | 48.76 | ↑$0.00 (0.00%) | 48.76 | 48.76 | 6 |
| 2024-06-25 | 48.84 | 48.84 | ↑$0.00 (0.00%) | 48.84 | 48.84 | 235 |
| 2024-06-24 | 48.83 | 48.83 | ↑$0.00 (0.00%) | 48.83 | 48.83 | 11 |
| 2024-06-21 | 48.82 | 48.83 | ↑$0.01 (0.01%) | 48.82 | 48.83 | 225 |
| 2024-06-20 | 48.82 | 48.82 | ↑$0.00 (0.00%) | 48.82 | 48.82 | 35 |
| 2024-06-18 | 48.84 | 48.85 | ↑$0.01 (0.02%) | 48.83 | 48.85 | 1.33K |
| 2024-06-17 | 48.75 | 48.75 | ↓$0.00 (-0.01%) | 48.75 | 48.75 | 239 |
| 2024-06-14 | 48.84 | 48.84 | ↑$0.00 (0.00%) | 48.84 | 48.84 | 38 |
| 2024-06-13 | 48.82 | 48.82 | ↓$0.00 (0.00%) | 48.82 | 48.82 | 2.22K |
Create an account or log in to view more rows.
$UTRE pressure
$UTRE Burn burn burn
$UTRE bag holders for life club
$UTRE my lotto for earnings
$UTRE not worrying
$UTRE why spike ?
$UTRE She's gettin' ready to...
$UTRE come to papa
$UTRE come to papa
$UTRE There is nothing wrong with a decent pullback