US Treasury 3 Year Note ETF (UTRE) Historical Stock Data
48.89 ↑0.02 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTRE is down -0.02% a day on average. There have been 18 days where US Treasury 3 Year Note ETF closed green and 12 days where UTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 48.88 | 48.89 | ↑$0.00 (0.01%) | 48.88 | 48.89 | 793 |
| 2024-12-24 | 48.86 | 48.86 | ↑$0.00 (0.00%) | 48.86 | 48.86 | 108 |
| 2024-12-23 | 48.86 | 48.86 | ↑$0.00 (0.00%) | 48.86 | 48.86 | 279 |
| 2024-12-20 | 48.95 | 48.91 | ↓$0.05 (-0.09%) | 48.91 | 48.95 | 843 |
| 2024-12-19 | 48.84 | 48.87 | ↑$0.03 (0.06%) | 48.84 | 48.89 | 1.15K |
| 2024-12-18 | 49.02 | 48.85 | ↓$0.18 (-0.36%) | 48.83 | 49.04 | 3.53K |
| 2024-12-17 | 49.00 | 49.01 | ↑$0.01 (0.01%) | 49.00 | 49.01 | 374 |
| 2024-12-16 | 49.03 | 49.01 | ↓$0.02 (-0.05%) | 49.01 | 49.03 | 0.98K |
| 2024-12-13 | 49.08 | 49.01 | ↓$0.07 (-0.14%) | 49.01 | 49.08 | 4.33K |
| 2024-12-12 | 49.09 | 49.07 | ↓$0.03 (-0.05%) | 49.07 | 49.10 | 1.13K |
| 2024-12-11 | 49.16 | 49.12 | ↓$0.04 (-0.09%) | 49.12 | 49.16 | 1.22K |
| 2024-12-10 | 49.11 | 49.14 | ↑$0.03 (0.05%) | 49.11 | 49.14 | 1.33K |
| 2024-12-09 | 49.15 | 49.15 | ↓$0.00 (0.00%) | 49.15 | 49.15 | 1.21K |
| 2024-12-06 | 49.21 | 49.21 | ↓$0.00 (-0.01%) | 49.19 | 49.23 | 7.14K |
| 2024-12-05 | 49.09 | 49.13 | ↑$0.04 (0.08%) | 49.09 | 49.13 | 616 |
| 2024-12-04 | 49.13 | 49.13 | ↑$0.00 (0.00%) | 49.13 | 49.13 | 50 |
| 2024-12-03 | 49.06 | 49.06 | ↓$0.00 (-0.01%) | 49.06 | 49.06 | 597 |
| 2024-12-02 | 49.00 | 49.07 | ↑$0.07 (0.14%) | 49.00 | 49.07 | 147 |
| 2024-11-29 | 49.23 | 49.23 | ↑$0.00 (0.00%) | 49.23 | 49.23 | 22 |
| 2024-11-27 | 49.13 | 49.16 | ↑$0.03 (0.06%) | 49.13 | 49.16 | 1.46K |
| 2024-11-26 | 49.03 | 49.08 | ↑$0.05 (0.11%) | 49.03 | 49.08 | 1.04K |
| 2024-11-25 | 49.05 | 49.08 | ↑$0.03 (0.06%) | 49.05 | 49.08 | 468 |
| 2024-11-22 | 48.92 | 48.92 | ↑$0.00 (0.00%) | 48.92 | 48.92 | 216 |
| 2024-11-21 | 48.98 | 48.94 | ↓$0.04 (-0.08%) | 48.94 | 48.98 | 280 |
| 2024-11-20 | 48.97 | 48.97 | ↑$0.00 (0.00%) | 48.97 | 48.97 | 50 |
| 2024-11-19 | 49.01 | 49.01 | ↑$0.00 (0.00%) | 49.01 | 49.01 | 125 |
| 2024-11-18 | 48.95 | 48.98 | ↑$0.03 (0.06%) | 48.95 | 48.98 | 1.13K |
| 2024-11-15 | 48.95 | 48.95 | ↑$0.00 (0.00%) | 48.95 | 48.95 | 304 |
| 2024-11-14 | 48.97 | 48.89 | ↓$0.08 (-0.17%) | 48.89 | 48.98 | 5.45K |
| 2024-11-13 | 48.99 | 48.95 | ↓$0.04 (-0.07%) | 48.94 | 48.99 | 6.31K |
Create an account or log in to view more rows.
$UTRE this market love evrry dips let’s see
$UTRE push baby push!
$UTRE gimme gimme
$UTRE why spike ?
$UTRE pressure
$UTRE Burn burn burn
$UTRE bag holders for life club
$UTRE my lotto for earnings
$UTRE not worrying
$UTRE why spike ?