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

49.30 ↓0.08 (-0.17%)

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

Historical Data

In the past 30 trading days, UTRE is up 0.00% 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
2025-03-14	49.33	49.30	↓$0.03 (-0.06%)	49.30	49.33	506
2025-03-13	49.30	49.39	↑$0.09 (0.17%)	49.29	49.39	1.62K
2025-03-12	49.34	49.31	↓$0.04 (-0.07%)	49.31	49.36	1.28K
2025-03-11	49.40	49.37	↓$0.03 (-0.07%)	49.36	49.42	9.28K
2025-03-10	49.38	49.42	↑$0.04 (0.07%)	49.38	49.44	1.65K
2025-03-07	49.37	49.27	↓$0.10 (-0.21%)	49.27	49.39	2.29K
2025-03-06	49.28	49.30	↑$0.02 (0.03%)	49.26	49.30	2.19K
2025-03-05	49.36	49.26	↓$0.10 (-0.21%)	49.26	49.38	4.16K
2025-03-04	49.42	49.37	↓$0.05 (-0.11%)	49.33	49.43	1.46K
2025-03-03	49.24	49.35	↑$0.10 (0.21%)	49.24	49.35	1.85K
2025-02-28	49.39	49.46	↑$0.06 (0.13%)	49.39	49.46	1.46K
2025-02-27	49.30	49.34	↑$0.04 (0.08%)	49.30	49.34	0.97K
2025-02-26	49.34	49.34	↑$0.00 (0.00%)	49.34	49.34	89
2025-02-25	49.24	49.28	↑$0.04 (0.07%)	49.24	49.29	1.25K
2025-02-24	49.16	49.16	↓$0.00 (0.00%)	49.15	49.16	2.50K
2025-02-21	49.06	49.12	↑$0.05 (0.11%)	49.05	49.12	3.80K
2025-02-20	49.00	48.99	↓$0.02 (-0.03%)	48.99	49.00	2.25K
2025-02-19	48.90	48.97	↑$0.07 (0.13%)	48.90	48.97	203
2025-02-18	48.94	48.91	↓$0.04 (-0.08%)	48.91	48.94	1.28K
2025-02-14	48.98	48.98	↓$0.00 (-0.01%)	48.97	48.99	3.76K
2025-02-13	48.87	48.89	↑$0.02 (0.03%)	48.87	48.90	7.41K
2025-02-12	48.80	48.79	↓$0.01 (-0.03%)	48.78	48.80	710
2025-02-11	48.89	48.91	↑$0.02 (0.04%)	48.89	48.91	450
2025-02-10	48.93	48.91	↓$0.02 (-0.05%)	48.91	48.95	2.87K
2025-02-07	48.93	48.90	↓$0.03 (-0.07%)	48.88	48.93	6.20K
2025-02-06	48.97	48.97	↓$0.00 (-0.01%)	48.97	49.00	6.71K
2025-02-05	49.01	49.01	↓$0.00 (-0.01%)	49.00	49.01	1.14K
2025-02-04	48.89	48.95	↑$0.05 (0.11%)	48.89	48.95	1.81K
2025-02-03	48.91	48.89	↓$0.02 (-0.05%)	48.89	48.91	2.47K
2025-01-31	49.12	49.09	↓$0.03 (-0.07%)	49.09	49.12	708