US Treasury 3 Year Note ETF (UTRE) Historical Stock Data
49.47 ↓0.04 (-0.08%)
As of Market Close on June 6th, 2023.
Historical Data
In the past 30 trading days, UTRE is down -0.02% a day on average. There have been 19 days where US Treasury 3 Year Note ETF closed green and 11 days where UTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 49.47 | 49.47 | ↓$0.00 (0.00%) | 49.47 | 49.51 | 351 |
| 2023-06-05 | 49.49 | 49.51 | ↑$0.02 (0.04%) | 49.49 | 49.51 | 271 |
| 2023-06-02 | 49.49 | 49.49 | ↑$0.00 (0.00%) | 49.49 | 49.49 | 25 |
| 2023-06-01 | 49.70 | 49.70 | ↑$0.00 (0.00%) | 49.70 | 49.70 | 180 |
| 2023-05-30 | 49.60 | 49.66 | ↑$0.07 (0.14%) | 49.60 | 49.66 | 130 |
| 2023-05-26 | 49.45 | 49.47 | ↑$0.02 (0.04%) | 49.45 | 49.47 | 313 |
| 2023-05-25 | 49.62 | 49.51 | ↓$0.11 (-0.22%) | 49.51 | 49.62 | 251 |
| 2023-05-24 | 49.78 | 49.70 | ↓$0.08 (-0.16%) | 49.70 | 49.78 | 108 |
| 2023-05-23 | 49.77 | 49.77 | ↑$0.00 (0.00%) | 49.77 | 49.77 | 5 |
| 2023-05-22 | 49.77 | 49.77 | ↑$0.00 (0.00%) | 49.77 | 49.77 | 9 |
| 2023-05-19 | 49.75 | 49.83 | ↑$0.08 (0.15%) | 49.75 | 49.83 | 254 |
| 2023-05-18 | 50.02 | 49.85 | ↓$0.17 (-0.33%) | 49.85 | 50.02 | 500 |
| 2023-05-17 | 50.08 | 50.00 | ↓$0.08 (-0.17%) | 50.00 | 50.08 | 108 |
| 2023-05-16 | 50.14 | 50.11 | ↓$0.03 (-0.06%) | 50.11 | 50.14 | 8.83K |
| 2023-05-15 | 50.25 | 50.20 | ↓$0.05 (-0.11%) | 50.19 | 50.25 | 1.14K |
| 2023-05-12 | 50.21 | 50.21 | ↑$0.00 (0.00%) | 50.21 | 50.21 | 102 |
| 2023-05-11 | 50.46 | 50.34 | ↓$0.13 (-0.25%) | 50.34 | 50.46 | 511 |
| 2023-05-10 | 50.30 | 50.30 | ↑$0.00 (0.00%) | 50.30 | 50.30 | 31 |
| 2023-05-09 | 50.12 | 50.12 | ↓$0.00 (-0.01%) | 50.12 | 50.12 | 664 |
| 2023-05-08 | 50.17 | 50.13 | ↓$0.04 (-0.08%) | 50.13 | 50.20 | 1.28K |
| 2023-05-05 | 50.25 | 50.25 | ↑$0.00 (0.00%) | 50.25 | 50.25 | 2 |
| 2023-05-04 | 50.38 | 50.44 | ↑$0.06 (0.12%) | 50.38 | 50.47 | 1.47K |
| 2023-05-03 | 50.23 | 50.34 | ↑$0.11 (0.22%) | 50.23 | 50.34 | 810 |
| 2023-05-02 | 49.95 | 50.14 | ↑$0.19 (0.39%) | 49.95 | 50.14 | 530 |
| 2023-05-01 | 49.90 | 49.90 | ↑$0.00 (0.00%) | 49.90 | 49.90 | 73 |
| 2023-04-28 | 50.24 | 50.24 | ↑$0.00 (0.00%) | 50.24 | 50.24 | 13 |
| 2023-04-27 | 50.22 | 50.14 | ↓$0.08 (-0.16%) | 50.13 | 50.22 | 344 |
| 2023-04-26 | 50.31 | 50.31 | ↑$0.00 (0.00%) | 50.31 | 50.31 | 10 |
| 2023-04-25 | 50.40 | 50.40 | ↑$0.00 (0.00%) | 50.40 | 50.40 | 0 |
| 2023-04-24 | 50.10 | 50.10 | ↑$0.00 (0.00%) | 50.10 | 50.10 | 0 |
Create an account or log in to view more rows.
No comments yet. Be the first.