MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UTRE — US Treasury 3 Year Note ETF
NasdaqUS Treasury 3 Year Note ETF
$48.17
+0.04(+0.07%)
- O
- 48.10
- H
- 48.18
- L
- 48.07
- V
- 69.24K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$48.17
Period Return-3.32%
Period High$50.09
Period Low$47.90
Avg Daily Volume3.7K
Total Trading Days365
UTRE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $48.10 | $48.18 | $48.07 | $48.17 | +$0.04 | +0.07% | 69,238 | $48.16 | $48.07 $48.18 |
| Oct 7, 2026 | $48.10 | $48.15 | $48.10 | $48.13 | +$0.04 | +0.08% | 25,324 | $48.12 | $48.10 $48.15 |
| Oct 6, 2026 | $48.08 | $48.10 | $48.08 | $48.10 | +$0.05 | +0.10% | 1,856 | $48.06 | $48.08 $48.10 |
| Oct 5, 2026 | $48.05 | $48.06 | $48.00 | $48.05 | +$0.02 | +0.04% | 7,552 | $48.00 | $48.00 $48.06 |
| Oct 2, 2026 | $48.17 | $48.17 | $48.03 | $48.03 | $-0.07 | -0.15% | 6,362 | $48.10 | $48.03 $48.17 |
| Oct 1, 2026 | $47.97 | $48.14 | $47.97 | $48.10 | +$0.12 | +0.25% | 7,661 | $48.04 | $47.97 $48.14 |
| Sep 30, 2026 | $48.03 | $48.04 | $47.95 | $47.98 | +$0.00 | +0.00% | 8,489 | $48.08 | $47.95 $48.04 |
| Sep 29, 2026 | $47.94 | $47.98 | $47.91 | $47.98 | +$0.04 | +0.08% | 12,982 | $48.00 | $47.91 $47.98 |
| Sep 28, 2026 | $47.95 | $47.95 | $47.90 | $47.94 | $-0.27 | -0.57% | 6,191 | $47.93 | $47.90 $47.95 |
| Sep 25, 2026 | $48.14 | $48.21 | $48.12 | $48.21 | +$0.12 | +0.26% | 7,526 | $48.15 | $48.12 $48.21 |
| Sep 24, 2026 | $48.16 | $48.16 | $48.09 | $48.09 | $-0.03 | -0.06% | 3,389 | $48.24 | $48.09 $48.16 |
| Sep 23, 2026 | $48.24 | $48.24 | $48.05 | $48.12 | $-0.21 | -0.43% | 13,306 | $48.16 | $48.05 $48.24 |
| Sep 22, 2026 | $48.31 | $48.33 | $48.29 | $48.33 | +$0.03 | +0.06% | 5,500 | $48.30 | $48.29 $48.33 |
| Sep 21, 2026 | $48.32 | $48.32 | $48.30 | $48.30 | +$0.03 | +0.06% | 19,766 | $48.31 | $48.30 $48.32 |
| Sep 18, 2026 | $48.29 | $48.29 | $48.26 | $48.27 | $-0.11 | -0.23% | 637 | $48.28 | $48.26 $48.29 |
| Sep 17, 2026 | $48.37 | $48.38 | $48.35 | $48.38 | +$0.09 | +0.19% | 9,897 | $48.26 | $48.35 $48.38 |
| Sep 16, 2026 | $48.39 | $48.43 | $48.28 | $48.28 | $-0.05 | -0.10% | 5,877 | $48.45 | $48.28 $48.43 |
| Sep 15, 2026 | $48.34 | $48.34 | $48.34 | $48.34 | $-0.02 | -0.04% | 853 | $48.34 | $48.34 $48.34 |
| Sep 14, 2026 | $48.36 | $48.36 | $48.36 | $48.36 | $-0.03 | -0.07% | 81 | $48.39 | $48.36 $48.36 |
| Sep 11, 2026 | $48.42 | $48.42 | $48.39 | $48.39 | $-0.07 | -0.14% | 988 | $48.41 | $48.39 $48.42 |
| Sep 10, 2026 | $48.50 | $48.50 | $48.46 | $48.46 | $-0.19 | -0.38% | 400 | $48.49 | $48.46 $48.50 |
| Sep 9, 2026 | $48.68 | $48.68 | $48.63 | $48.64 | $-0.05 | -0.09% | 1,332 | $48.65 | $48.63 $48.68 |
| Sep 8, 2026 | $48.70 | $48.71 | $48.69 | $48.69 | $-0.03 | -0.06% | 2,968 | $48.70 | $48.69 $48.71 |
| Sep 4, 2026 | $48.70 | $48.73 | $48.70 | $48.72 | $-0.02 | -0.04% | 1,706 | $48.71 | $48.70 $48.73 |
| Sep 3, 2026 | $48.75 | $48.75 | $48.74 | $48.74 | +$0.05 | +0.10% | 3,825 | $48.76 | $48.74 $48.75 |
| Sep 2, 2026 | $48.67 | $48.69 | $48.67 | $48.69 | +$0.03 | +0.05% | 2,749 | $48.67 | $48.67 $48.69 |
| Sep 1, 2026 | $48.68 | $48.71 | $48.65 | $48.66 | $-0.07 | -0.14% | 16,217 | $48.67 | $48.65 $48.71 |
| Aug 31, 2026 | $48.73 | $48.73 | $48.72 | $48.73 | +$0.01 | +0.02% | 4,200 | $48.73 | $48.72 $48.73 |
| Aug 28, 2026 | $48.80 | $48.80 | $48.71 | $48.72 | $-0.13 | -0.27% | 91,680 | $48.73 | $48.71 $48.80 |
| Aug 27, 2026 | $48.87 | $48.87 | $48.85 | $48.85 | $-0.18 | -0.37% | 883 | $48.87 | $48.85 $48.87 |