US Treasury 3 Year Note ETF (UTRE) Historical Stock Data
48.60 ↑0.22 (0.44%)
As of April 8, 2024, 2:54pm EST.
Historical Data
In the past 30 trading days, UTRE is up 0.01% a day on average. There have been 20 days where US Treasury 3 Year Note ETF closed green and 10 days where UTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 48.36 | 48.38 | ↑$0.02 (0.05%) | 48.35 | 48.39 | 584 |
| 2024-04-24 | 48.45 | 48.45 | ↑$0.00 (0.00%) | 48.44 | 48.46 | 3.09K |
| 2024-04-23 | 48.43 | 48.48 | ↑$0.05 (0.09%) | 48.43 | 48.48 | 331 |
| 2024-04-22 | 48.40 | 48.42 | ↑$0.02 (0.03%) | 48.40 | 48.42 | 209 |
| 2024-04-19 | 48.39 | 48.39 | ↑$0.00 (0.00%) | 48.39 | 48.39 | 68 |
| 2024-04-18 | 48.38 | 48.38 | ↓$0.00 (0.00%) | 48.37 | 48.38 | 410 |
| 2024-04-17 | 48.44 | 48.44 | ↑$0.00 (0.00%) | 48.44 | 48.44 | 36 |
| 2024-04-16 | 48.36 | 48.34 | ↓$0.02 (-0.04%) | 48.34 | 48.38 | 10.70K |
| 2024-04-15 | 48.35 | 48.41 | ↑$0.06 (0.13%) | 48.35 | 48.41 | 1.03K |
| 2024-04-12 | 48.48 | 48.48 | ↑$0.00 (0.00%) | 48.48 | 48.48 | 6 |
| 2024-04-11 | 48.40 | 48.40 | ↑$0.00 (0.00%) | 48.40 | 48.40 | 128 |
| 2024-04-10 | 48.35 | 48.35 | ↑$0.00 (0.00%) | 48.35 | 48.35 | 168 |
| 2024-04-09 | 48.69 | 48.66 | ↓$0.03 (-0.06%) | 48.66 | 48.69 | 2.13K |
| 2024-04-08 | 48.62 | 48.61 | ↓$0.01 (-0.02%) | 48.61 | 48.62 | 531 |
| 2024-04-05 | 48.67 | 48.67 | ↑$0.00 (0.00%) | 48.67 | 48.67 | 280 |
| 2024-04-04 | 48.81 | 48.81 | ↑$0.00 (0.00%) | 48.81 | 48.81 | 20 |
| 2024-04-03 | 48.70 | 48.73 | ↑$0.03 (0.07%) | 48.70 | 48.73 | 0.99K |
| 2024-04-02 | 48.70 | 48.70 | ↓$0.00 (0.00%) | 48.69 | 48.70 | 1.29K |
| 2024-04-01 | 48.68 | 48.67 | ↓$0.01 (-0.02%) | 48.67 | 48.68 | 497 |
| 2024-03-28 | 48.99 | 48.98 | ↓$0.02 (-0.03%) | 48.98 | 48.99 | 131 |
| 2024-03-27 | 49.04 | 49.04 | ↑$0.00 (0.00%) | 49.04 | 49.04 | 21 |
| 2024-03-26 | 49.00 | 49.00 | ↑$0.00 (0.00%) | 49.00 | 49.00 | 20 |
| 2024-03-25 | 48.99 | 48.99 | ↑$0.00 (0.00%) | 48.99 | 48.99 | 38 |
| 2024-03-22 | 49.01 | 49.01 | ↑$0.00 (0.00%) | 49.01 | 49.01 | 354 |
| 2024-03-21 | 48.95 | 48.95 | ↑$0.00 (0.00%) | 48.95 | 48.95 | 25 |
| 2024-03-20 | 48.84 | 48.94 | ↑$0.10 (0.20%) | 48.84 | 48.94 | 502 |
| 2024-03-19 | 48.81 | 48.83 | ↑$0.02 (0.04%) | 48.81 | 48.83 | 615 |
| 2024-03-18 | 48.78 | 48.76 | ↓$0.02 (-0.04%) | 48.75 | 48.79 | 1.31K |
| 2024-03-15 | 48.80 | 48.77 | ↓$0.03 (-0.06%) | 48.77 | 48.80 | 612 |
| 2024-03-14 | 48.84 | 48.83 | ↓$0.01 (-0.02%) | 48.83 | 48.84 | 187 |
Create an account or log in to view more rows.
$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