Dark

UTRE
US Treasury 3 Year Note ETF
stock NASDAQ ETF

At Close

Jun 26, 2026

49.27USD+0.169%(+0.08)143,418

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 26, 2026 9:21:30 AM EDT

49.18USD-0.010%(-0.01)107,522

After-hours

Jun 24, 2026 4:05:30 PM EDT

49.13USD-0.061%(-0.03)7,925

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-26	49.2697	49.2699	49.2679	49.2679	+0.169%	143,418	0.000%
2026-06-25	49.1850	49.1850	49.1850	49.1850	+0.041%	276	+0.169%
2026-06-24	49.1300	49.1700	49.1300	49.1650	+0.204%	12,265	+0.209%
2026-06-23	49.0800	49.0800	49.0650	49.0650	+0.102%	227	+0.414%
2026-06-22	49.0300	49.0300	49.0150	49.0150	-0.143%	702	+0.516%
2026-06-18	49.0850	49.0850	49.0850	49.0850	+0.167%	78	+0.373%
2026-06-17	49.0032	49.0032	49.0032	49.0032	-0.398%	203	+0.540%
2026-06-16	49.2162	49.2163	49.1991	49.1991	+0.069%	1,673	+0.140%
2026-06-15	49.1750	49.1750	49.1650	49.1650	+0.061%	178	+0.209%
2026-06-12	49.1300	49.1350	49.1200	49.1350	-0.046%	647	+0.270%
2026-06-11	49.0450	49.1576	49.0450	49.1576	+0.250%	736	+0.224%
2026-06-10	49.0600	49.0600	49.0350	49.0350	0.000%	1,170	+0.475%
2026-06-09	49.0200	49.0350	49.0147	49.0350	+0.102%	3,146	+0.475%
2026-06-08	48.9850	48.9850	48.9850	48.9850	+0.020%	87	+0.578%
2026-06-05	48.9750	48.9750	48.9750	48.9750	-0.285%	15	+0.598%
2026-06-04	49.1150	49.1150	49.1150	49.1150	+0.082%	65	+0.311%
2026-06-03	49.0750	49.0750	49.0750	49.0750	-0.083%	7	+0.393%
2026-06-02	49.1159	49.1159	49.1159	49.1159	-0.030%	31	+0.309%
2026-06-01	49.0750	49.1400	49.0700	49.1305	-0.052%	5,433	+0.280%
2026-05-29	49.1500	49.1700	49.1417	49.1563	+0.084%	1,788	+0.227%
2026-05-28	49.1200	49.1200	49.1150	49.1150	-0.256%	263	+0.311%
2026-05-27	49.2412	49.2412	49.2412	49.2412	+0.033%	94	+0.054%
2026-05-26	49.2200	49.2250	49.2200	49.2250	+0.178%	238	+0.087%
2026-05-22	49.1100	49.1374	49.1100	49.1374	-0.056%	259	+0.266%
2026-05-21	49.1600	49.1650	49.1600	49.1650	-0.020%	646	+0.209%
2026-05-20	49.0630	49.1750	49.0600	49.1750	+0.225%	4,510	+0.189%
2026-05-19	49.0700	49.0700	49.0646	49.0646	-0.139%	500	+0.414%
2026-05-18	49.1400	49.1500	49.1329	49.1329	+0.036%	6,239	+0.275%
2026-05-15	49.1500	49.1500	49.1101	49.1150	-0.244%	872	+0.311%
2026-05-14	49.2900	49.2900	49.2350	49.2350	-0.079%	556	+0.067%
2026-05-13	49.2750	49.2750	49.2300	49.2737	+0.018%	2,139	-0.012%
2026-05-12	49.2686	49.2686	49.2650	49.2650	-0.122%	1,090	+0.006%
2026-05-11	49.3600	49.3601	49.3250	49.3250	-0.152%	58,579	-0.116%
2026-05-08	49.4200	49.4200	49.4000	49.4000	+0.111%	346	-0.267%
2026-05-07	49.3950	49.3950	49.3450	49.3450	-0.132%	542	-0.156%
2026-05-06	49.3900	49.4100	49.3900	49.4100	+0.233%	3,573	-0.288%
2026-05-05	49.2925	49.3100	49.2925	49.2950	+0.041%	1,222	-0.055%
2026-05-04	49.3200	49.3200	49.2750	49.2750	-0.162%	880	-0.014%
2026-05-01	49.4100	49.4100	49.3550	49.3550	+0.042%	871	-0.176%
2026-04-30	49.3400	49.3500	49.3344	49.3344	+0.100%	1,145	-0.135%
2026-04-29	49.3200	49.3200	49.2850	49.2850	-0.223%	259	-0.035%
2026-04-28	49.4000	49.4000	49.3950	49.3950	-0.403%	241	-0.257%
2026-04-27	49.5900	49.5950	49.5900	49.5950	-0.040%	535	-0.660%
2026-04-24	49.6150	49.6150	49.6114	49.6150	+0.122%	4,043	-0.700%
2026-04-23	49.5546	49.5546	49.5546	49.5546	-0.061%	279	-0.579%
2026-04-22	49.5850	49.5850	49.5850	49.5850	+0.009%	41	-0.640%
2026-04-21	49.6000	49.6099	49.5804	49.5804	-0.211%	1,219	-0.630%
2026-04-20	49.6700	49.6997	49.6700	49.6850	-0.090%	1,141	-0.839%
2026-04-17	49.6950	49.7300	49.6950	49.7300	+0.313%	2,986	-0.929%
2026-04-16	49.5750	49.5750	49.5750	49.5750	-0.042%	431	-0.619%
2026-04-15	49.5956	49.5956	49.5956	49.5956	-0.059%	364	-0.661%
2026-04-14	49.5800	49.6250	49.5800	49.6250	+0.091%	962	-0.720%
2026-04-13	49.5200	49.5800	49.5200	49.5800	+0.091%	227	-0.629%
2026-04-10	49.5500	49.5500	49.5350	49.5350	-0.040%	570	-0.539%
2026-04-09	49.5700	49.5900	49.5550	49.5550	+0.020%	3,205	-0.579%
2026-04-08	49.5600	49.5799	49.5450	49.5450	+0.121%	2,806	-0.559%
2026-04-07	49.4001	49.4850	49.4001	49.4850	+0.122%	5,641	-0.439%
2026-04-06	49.4200	49.4246	49.4150	49.4246	-0.131%	479	-0.317%
2026-04-02	49.4300	49.5100	49.4300	49.4895	+0.073%	9,606	-0.448%
2026-04-01	49.4600	49.4900	49.4500	49.4535	-0.052%	7,228	-0.375%
2026-03-31	49.5000	49.5000	49.4700	49.4794	+0.119%	5,154	-0.427%
2026-03-30	49.4400	49.4400	49.4100	49.4206	-0.046%	1,030	-0.309%
2026-03-27	49.3700	49.4431	49.3700	49.4431	+0.239%	794	-0.354%
2026-03-26	49.3650	49.3650	49.3250	49.3250	-0.343%	1,036	-0.116%
2026-03-25	49.4799	49.4950	49.4799	49.4950	+0.162%	2,023	-0.459%
2026-03-24	49.4400	49.4400	49.3600	49.4150	-0.209%	1,044	-0.298%
2026-03-23	49.5200	49.5500	49.4800	49.5184	+0.171%	811	-0.506%
2026-03-20	49.4300	49.4340	49.4100	49.4340	-0.305%	5,696	-0.336%
2026-03-19	49.5150	49.5850	49.5100	49.5850	-0.046%	1,988	-0.640%
2026-03-18	49.6750	49.6750	49.5900	49.6076	-0.256%	959	-0.685%
2026-03-17	49.7400	49.7400	49.7325	49.7350	+0.080%	1,356	-0.939%
2026-03-16	49.6940	49.6950	49.6835	49.6950	+0.161%	3,793	-0.859%
2026-03-13	49.6240	49.6240	49.6100	49.6150	+0.040%	728	-0.700%
2026-03-12	49.6300	49.6400	49.5950	49.5950	-0.241%	1,605	-0.660%
2026-03-11	49.7300	49.7300	49.7150	49.7150	-0.141%	1,051	-0.899%
2026-03-10	49.8100	49.8100	49.7850	49.7850	-0.100%	780	-1.039%
2026-03-09	49.7850	49.8350	49.7400	49.8350	+0.066%	1,408	-1.138%
2026-03-06	49.8102	49.8102	49.7950	49.8022	+0.035%	677	-1.073%
2026-03-05	49.7850	49.7850	49.7650	49.7850	-0.113%	560	-1.039%
2026-03-04	49.8600	49.8600	49.8413	49.8413	-0.089%	148	-1.150%
2026-03-03	49.8750	49.8857	49.8600	49.8857	-0.059%	1,648	-1.238%
2026-03-02	49.9301	49.9301	49.8800	49.9150	-0.260%	6,576	-1.296%
2026-02-27	50.0350	50.0550	50.0350	50.0450	+0.180%	5,433	-1.553%
2026-02-26	49.9400	49.9600	49.9400	49.9553	-0.159%	1,386	-1.376%
2026-02-25	50.0350	50.0350	50.0350	50.0350	-0.060%	178	-1.533%
2026-02-24	50.0450	50.0690	50.0450	50.0650	-0.040%	959	-1.592%
2026-02-23	50.0100	50.0900	50.0100	50.0850	+0.180%	3,083	-1.631%
2026-02-20	50.0000	50.0000	49.9900	49.9950	0.000%	3,837	-1.454%
2026-02-19	49.9900	49.9950	49.9900	49.9950	+0.020%	468	-1.454%
2026-02-18	49.9800	49.9850	49.9800	49.9850	-0.080%	706	-1.435%
2026-02-17	50.0100	50.0250	50.0100	50.0250	-0.045%	1,251	-1.513%
2026-02-13	50.0300	50.0510	50.0300	50.0473	+0.185%	1,281	-1.557%
2026-02-12	49.9186	49.9550	49.9186	49.9550	+0.201%	988	-1.375%
2026-02-11	49.8600	49.8600	49.8550	49.8550	-0.140%	1,741	-1.178%
2026-02-10	49.9100	49.9300	49.9000	49.9250	+0.120%	1,691	-1.316%
2026-02-09	49.8600	49.8650	49.8600	49.8650	+0.040%	462	-1.197%
2026-02-06	49.8350	49.8450	49.8318	49.8450	-0.051%	2,473	-1.158%
2026-02-05	49.8702	49.8702	49.8702	49.8702	+0.292%	52	-1.208%
2026-02-04	49.7300	49.7300	49.7210	49.7250	+0.020%	3,709	-0.919%
2026-02-03	49.6900	49.7150	49.6900	49.7150	+0.020%	681	-0.899%
2026-02-02	49.7500	49.7500	49.7000	49.7050	-0.121%	8,580	-0.879%
2026-01-30	49.7650	49.7650	49.7650	49.7650	+0.102%	208	-0.999%
2026-01-29	49.7300	49.7300	49.7144	49.7144	-0.202%	1,015	-0.898%
2026-01-28	49.8400	49.8400	49.8002	49.8150	-0.020%	12,318	-1.098%
2026-01-27	49.8300	49.8300	49.8140	49.8250	+0.042%	705	-1.118%
2026-01-26	49.8100	49.8100	49.7950	49.8039	+0.038%	406	-1.076%
2026-01-23	49.7700	49.7850	49.7700	49.7850	+0.080%	521	-1.039%
2026-01-22	49.7400	49.7450	49.7400	49.7450	-0.060%	696	-0.959%
2026-01-21	49.7700	49.7750	49.7700	49.7750	+0.040%	744	-1.019%
2026-01-20	49.7600	49.7600	49.7550	49.7550	-0.020%	2,296	-0.979%
2026-01-16	49.8100	49.8100	49.7650	49.7650	-0.080%	235	-0.999%
2026-01-15	49.8200	49.8200	49.8050	49.8050	-0.120%	356	-1.078%
2026-01-14	49.8600	49.8850	49.8600	49.8650	+0.020%	3,094	-1.197%
2026-01-13	49.8400	49.9099	49.8200	49.8550	+0.100%	13,512	-1.178%
2026-01-12	49.8050	49.8050	49.8050	49.8050	-0.020%	542	-1.078%
2026-01-09	49.8300	49.8300	49.8150	49.8150	-0.060%	684	-1.098%
2026-01-08	49.8450	49.8450	49.8450	49.8450	-0.100%	146	-1.158%
2026-01-07	49.9100	49.9100	49.8800	49.8950	+0.026%	5,983	-1.257%
2026-01-06	49.8750	49.8821	49.8550	49.8821	-0.006%	14,669	-1.231%
2026-01-05	49.8600	49.8860	49.8600	49.8850	+0.100%	3,225	-1.237%
2026-01-02	49.8500	49.8500	49.8300	49.8350	0.000%	2,526	-1.138%
2025-12-31	49.8600	49.8700	49.8350	49.8350	-0.100%	1,097	-1.138%
2025-12-30	49.8600	49.8850	49.8600	49.8850	-0.260%	1,618	-1.237%
2025-12-29	50.0000	50.0200	50.0000	50.0150	+0.080%	5,512	-1.494%
2025-12-26	49.9700	49.9750	49.9600	49.9750	+0.100%	685	-1.415%
2025-12-24	49.8900	49.9250	49.8900	49.9250	+0.080%	202	-1.316%
2025-12-23	49.8500	49.8850	49.8500	49.8850	-0.060%	1,888	-1.237%
2025-12-22	49.9200	49.9300	49.9058	49.9150	-0.040%	2,751	-1.296%
2025-12-19	49.9600	49.9600	49.9350	49.9351	-0.080%	1,028	-1.336%
2025-12-18	49.9800	49.9800	49.9750	49.9750	+0.100%	427	-1.415%
2025-12-17	49.9000	49.9250	49.9000	49.9250	-0.009%	2,447	-1.316%
2025-12-16	49.9200	49.9296	49.9200	49.9296	+0.130%	1,600	-1.325%
2025-12-15	49.8992	49.8992	49.8600	49.8650	+0.060%	4,375	-1.197%
2025-12-12	49.8300	49.8350	49.8200	49.8350	-0.020%	454	-1.138%
2025-12-11	49.8800	49.8800	49.8450	49.8450	+0.026%	1,748	-1.158%
2025-12-10	49.7300	49.8319	49.7300	49.8319	+0.215%	1,712	-1.132%
2025-12-09	49.7899	49.7899	49.7250	49.7250	-0.080%	1,763	-0.919%
2025-12-08	49.7700	49.7700	49.7300	49.7650	-0.080%	646	-0.999%
2025-12-05	49.8300	49.8300	49.8050	49.8050	-0.080%	485	-1.078%
2025-12-04	49.8455	49.8455	49.8450	49.8450	-0.120%	1,116	-1.158%
2025-12-03	49.9056	49.9100	49.8791	49.9050	+0.100%	2,903	-1.277%
2025-12-02	49.8500	49.8550	49.8326	49.8550	-0.200%	558	-1.178%
2025-12-01	49.9550	49.9550	49.9550	49.9550	-0.161%	263	-1.375%
2025-11-28	50.0400	50.0400	50.0355	50.0355	-0.009%	1,006	-1.534%
2025-11-26	50.0500	50.0500	50.0199	50.0400	-0.030%	4,226	-1.543%
2025-11-25	50.0700	50.0700	50.0550	50.0550	+0.114%	243	-1.572%
2025-11-24	49.9800	49.9981	49.9700	49.9981	+0.006%	20,547	-1.460%
2025-11-21	49.9899	50.0000	49.9524	49.9950	+0.160%	1,296	-1.454%
2025-11-20	49.8800	49.9150	49.8800	49.9150	+0.120%	226	-1.296%
2025-11-19	49.8650	49.8799	49.8550	49.8550	-0.020%	1,098	-1.178%
2025-11-18	49.8800	49.8800	49.8650	49.8650	+0.120%	360	-1.197%
2025-11-17	49.8050	49.8050	49.8050	49.8050	+0.020%	32	-1.078%
2025-11-14	49.8600	49.8600	49.7900	49.7950	-0.020%	12,429	-1.059%
2025-11-13	49.8200	49.8200	49.8050	49.8050	-0.082%	1,058	-1.078%
2025-11-12	49.8400	49.8600	49.8400	49.8459	-0.038%	1,410	-1.160%
2025-11-11	49.8400	49.8650	49.8400	49.8650	+0.120%	634	-1.197%
2025-11-10	49.8200	49.8200	49.8000	49.8050	-0.080%	719	-1.078%
2025-11-07	49.8450	49.8450	49.8450	49.8450	+0.060%	924	-1.158%
2025-11-06	49.8099	49.8150	49.8099	49.8150	+0.221%	1,352	-1.098%
2025-11-05	49.7300	49.7300	49.7050	49.7050	-0.161%	623	-0.879%
2025-11-04	49.7900	49.7900	49.7800	49.7850	+0.080%	1,397	-1.039%
2025-11-03	49.7700	49.7700	49.7450	49.7450	-0.301%	678	-0.959%
2025-10-31	49.8895	49.8950	49.8801	49.8950	+0.070%	1,417	-1.257%
2025-10-30	49.8756	49.8756	49.8600	49.8600	+0.010%	684	-1.188%
2025-10-29	50.0000	50.0000	49.8550	49.8550	-0.320%	3,461	-1.178%
2025-10-28	49.9903	50.0150	49.9903	50.0150	+0.039%	975	-1.494%
2025-10-27	49.9700	50.0000	49.9700	49.9954	-0.059%	3,395	-1.455%
2025-10-24	50.0300	50.0450	50.0163	50.0250	+0.080%	1,537	-1.513%
2025-10-23	49.9850	49.9850	49.9850	49.9850	-0.140%	23	-1.435%
2025-10-22	50.0300	50.0550	50.0300	50.0550	+0.040%	1,693	-1.572%
2025-10-21	50.0418	50.0418	50.0313	50.0350	+0.028%	1,633	-1.533%
2025-10-20	50.0100	50.0210	50.0100	50.0210	+0.012%	208	-1.506%
2025-10-17	50.0000	50.0200	50.0000	50.0150	-0.100%	2,470	-1.494%
2025-10-16	49.9500	50.0700	49.9500	50.0650	+0.240%	3,360	-1.592%
2025-10-15	49.9693	49.9693	49.9450	49.9450	-0.040%	374	-1.356%
2025-10-14	49.9450	49.9650	49.9400	49.9650	+0.080%	3,830	-1.395%
2025-10-13	49.9250	49.9250	49.9250	49.9250	+0.060%	83	-1.316%
2025-10-10	49.8300	49.9000	49.8277	49.8950	+0.261%	2,593	-1.257%
2025-10-09	49.7600	49.7662	49.7600	49.7650	-0.020%	2,098	-0.999%
2025-10-08	49.8100	49.8100	49.7700	49.7750	-0.040%	2,113	-1.019%
2025-10-07	49.7600	49.7950	49.7600	49.7950	+0.101%	880	-1.059%
2025-10-06	49.7600	49.7694	49.7450	49.7450	-0.040%	1,109	-0.959%
2025-10-03	49.8000	49.8000	49.7650	49.7650	-0.080%	1,601	-0.999%
2025-10-02	49.7800	49.8145	49.7800	49.8050	-0.019%	4,578	-1.078%
2025-10-01	49.8000	49.8146	49.7800	49.8146	-0.041%	22,440	-1.097%
2025-09-30	49.8500	49.8536	49.8350	49.8350	+0.040%	750	-1.138%
2025-09-29	49.8162	49.8259	49.8150	49.8150	+0.080%	1,608	-1.098%
2025-09-26	49.7600	49.7750	49.7600	49.7750	+0.021%	3,060	-1.019%
2025-09-25	49.7656	49.7656	49.7600	49.7646	-0.141%	438	-0.998%
2025-09-24	49.8600	49.8600	49.8300	49.8348	-0.101%	2,037	-1.138%
2025-09-23	49.8800	49.8850	49.8800	49.8850	+0.080%	256	-1.237%
2025-09-22	49.8800	49.8800	49.8450	49.8450	-0.080%	1,364	-1.158%
2025-09-19	49.8850	49.8850	49.8850	49.8850	+0.020%	80	-1.237%
2025-09-18	49.8500	49.8750	49.8500	49.8750	-0.060%	870	-1.217%
2025-09-17	49.9512	49.9512	49.9050	49.9050	-0.120%	1,610	-1.277%
2025-09-16	49.9700	49.9700	49.9600	49.9650	+0.076%	727	-1.395%
2025-09-15	49.9312	49.9350	49.9269	49.9269	+0.044%	1,855	-1.320%
2025-09-12	49.9300	49.9300	49.9000	49.9050	-0.060%	1,008	-1.277%
2025-09-11	49.9800	50.0050	49.9300	49.9350	0.000%	7,676	-1.336%
2025-09-10	49.9700	49.9700	49.9350	49.9350	+0.020%	3,432	-1.336%
2025-09-09	49.9800	49.9800	49.9250	49.9250	-0.130%	3,703	-1.316%
2025-09-08	49.9858	49.9900	49.9858	49.9900	+0.090%	520	-1.444%
2025-09-05	50.0096	50.0096	49.9450	49.9450	+0.181%	648	-1.356%
2025-09-04	49.8350	49.8580	49.8300	49.8550	+0.120%	3,023	-1.178%
2025-09-03	49.8000	49.8000	49.7950	49.7950	+0.093%	545	-1.059%
2025-09-02	49.7405	49.7550	49.7405	49.7487	-0.403%	540	-0.966%
2025-08-29	49.9400	49.9500	49.9400	49.9500	+0.090%	804	-1.366%
2025-08-28	49.9100	49.9100	49.9000	49.9050	0.000%	2,482	-1.277%
2025-08-27	49.8713	49.9050	49.8713	49.9050	+0.100%	560	-1.277%
2025-08-26	49.8300	49.8550	49.8300	49.8550	+0.161%	903	-1.178%
2025-08-25	49.7700	49.7800	49.7700	49.7750	-0.080%	904	-1.019%
2025-08-22	49.7000	49.8200	49.7000	49.8150	+0.302%	6,226	-1.098%
2025-08-21	49.6650	49.6650	49.6650	49.6650	-0.119%	118	-0.800%
2025-08-20	49.7000	49.7500	49.7000	49.7242	+0.039%	2,497	-0.918%
2025-08-19	49.6950	49.7100	49.6900	49.7050	+0.081%	6,057	-0.879%
2025-08-18	49.6800	49.6800	49.6600	49.6650	-0.030%	9,516	-0.800%
2025-08-15	49.7200	49.7300	49.6800	49.6800	-0.030%	1,143	-0.830%
2025-08-14	49.7100	49.7200	49.6900	49.6950	-0.141%	6,213	-0.859%
2025-08-13	49.7400	49.7700	49.7400	49.7650	+0.181%	8,240	-0.999%
2025-08-12	49.6400	49.6800	49.6400	49.6750	+0.041%	2,067	-0.820%
2025-08-11	49.6300	49.6700	49.6204	49.6546	+0.039%	4,399	-0.779%
2025-08-08	49.6500	49.6519	49.6350	49.6350	-0.101%	2,554	-0.740%
2025-08-07	49.6900	49.7000	49.6850	49.6850	-0.040%	326	-0.839%
2025-08-06	49.6700	49.7050	49.6700	49.7050	+0.020%	2,542	-0.879%
2025-08-05	49.7000	49.7100	49.6852	49.6950	-0.040%	6,254	-0.859%
2025-08-04	49.7000	49.7150	49.7000	49.7150	+0.020%	609	-0.899%
2025-08-01	49.6200	49.7050	49.6200	49.7050	+0.363%	485	-0.879%
2025-07-31	49.5300	49.5567	49.5252	49.5252	+0.000%	1,854	-0.520%
2025-07-30	49.5300	49.5300	49.5250	49.5250	-0.162%	265	-0.519%
2025-07-29	49.5800	49.6100	49.5763	49.6054	+0.162%	1,012	-0.680%
2025-07-28	49.5300	49.5300	49.5250	49.5250	-0.040%	507	-0.519%
2025-07-25	49.5450	49.5450	49.5450	49.5450	+0.061%	92	-0.559%
2025-07-24	49.5300	49.5300	49.5150	49.5150	-0.121%	1,053	-0.499%
2025-07-23	49.5900	49.5900	49.5700	49.5750	-0.115%	19,722	-0.619%
2025-07-22	49.6100	49.6400	49.6100	49.6322	+0.084%	14,142	-0.734%
2025-07-21	49.6200	49.6200	49.5907	49.5907	+0.112%	967	-0.651%
2025-07-18	49.5300	49.5600	49.5300	49.5350	+0.142%	2,966	-0.539%
2025-07-17	49.5000	49.5000	49.4500	49.4648	-0.061%	1,039	-0.398%
2025-07-16	49.4250	49.4999	49.4210	49.4948	+0.202%	3,803	-0.458%
2025-07-15	49.3950	49.3950	49.3950	49.3950	-0.142%	634	-0.257%
2025-07-14	49.4550	49.4700	49.4550	49.4650	0.000%	633	-0.398%
2025-07-11	49.4600	49.4700	49.4563	49.4650	-0.061%	4,405	-0.398%
2025-07-10	49.5000	49.5000	49.4950	49.4950	-0.020%	208	-0.459%
2025-07-09	49.4600	49.5050	49.4600	49.5050	+0.162%	643	-0.479%
2025-07-08	49.4100	49.4250	49.4100	49.4250	-0.020%	2,450	-0.318%
2025-07-07	49.4500	49.4550	49.4320	49.4350	-0.021%	2,438	-0.338%
2025-07-03	49.4667	49.4667	49.4450	49.4454	-0.182%	1,464	-0.359%
2025-07-02	49.5311	49.5400	49.5311	49.5354	-0.019%	1,729	-0.540%
2025-07-01	49.6048	49.6048	49.5450	49.5450	-0.502%	963	-0.559%
2025-06-30	49.7800	49.7950	49.7699	49.7950	+0.121%	762	-1.059%
2025-06-27	49.7600	49.7600	49.7300	49.7350	-0.080%	1,334	-0.939%
2025-06-26	49.7300	49.7750	49.7300	49.7750	+0.181%	1,029	-1.019%
2025-06-25	49.6467	49.6850	49.6467	49.6850	+0.040%	217	-0.839%
2025-06-24	49.6000	49.6750	49.6000	49.6650	+0.141%	1,353	-0.800%
2025-06-23	49.5500	49.6200	49.5500	49.5950	+0.181%	1,414	-0.660%
2025-06-20	49.4600	49.5400	49.4600	49.5056	+0.082%	5,419	-0.480%
2025-06-18	49.4650	49.4650	49.4650	49.4650	+0.061%	223	-0.398%
2025-06-17	49.4350	49.4350	49.4350	49.4350	+0.132%	329	-0.338%
2025-06-16	49.3900	49.4000	49.3700	49.3700	-0.091%	1,912	-0.207%
2025-06-13	49.4099	49.4150	49.3800	49.4150	-0.121%	6,276	-0.298%
2025-06-12	49.4700	49.4750	49.4700	49.4750	+0.152%	514	-0.419%
2025-06-11	49.3700	49.4100	49.3700	49.4000	+0.172%	6,042	-0.267%
2025-06-10	49.3148	49.3200	49.3148	49.3150	+0.030%	1,775	-0.096%
2025-06-09	49.2900	49.3197	49.2800	49.3000	+0.091%	2,262	-0.065%
2025-06-06	49.2500	49.2550	49.2500	49.2550	-0.304%	515	+0.026%
2025-06-05	49.4311	49.4311	49.4052	49.4052	-0.161%	974	-0.278%
2025-06-04	49.4550	49.4900	49.4550	49.4850	+0.263%	2,004	-0.439%
2025-06-03	49.3900	49.3900	49.3550	49.3550	-0.060%	2,009	-0.176%
2025-06-02	49.3990	49.3990	49.3700	49.3847	-0.388%	1,807	-0.237%
2025-05-30	49.5550	49.5800	49.5550	49.5771	+0.166%	553	-0.624%
2025-05-29	49.5000	49.5000	49.4950	49.4950	+0.146%	699	-0.459%
2025-05-28	49.4210	49.4250	49.4200	49.4228	-0.085%	699	-0.313%
2025-05-27	49.4000	49.4750	49.4000	49.4650	+0.061%	3,175	-0.398%
2025-05-23	49.4350	49.4350	49.4350	49.4350	+0.101%	342	-0.338%
2025-05-22	49.3800	49.3850	49.3665	49.3850	+0.101%	1,669	-0.237%
2025-05-21	49.3400	49.3600	49.3200	49.3350	-0.121%	1,333	-0.136%
2025-05-20	49.4000	49.4000	49.3950	49.3950	0.000%	656	-0.257%
2025-05-19	49.3300	49.3950	49.3300	49.3950	+0.081%	3,677	-0.257%
2025-05-16	49.4500	49.4500	49.3550	49.3550	-0.041%	393	-0.176%
2025-05-15	49.3311	49.3750	49.3311	49.3750	+0.305%	4,710	-0.217%
2025-05-14	49.2950	49.2950	49.2250	49.2250	-0.133%	434	+0.087%
2025-05-13	49.3102	49.3102	49.2800	49.2905	-0.009%	1,159	-0.046%
2025-05-12	49.3000	49.3500	49.2900	49.2950	-0.334%	4,560	-0.055%
2025-05-09	49.5000	49.5300	49.4600	49.4600	+0.030%	2,479	-0.388%
2025-05-08	49.4500	49.4500	49.4300	49.4450	-0.320%	32,702	-0.358%
2025-05-07	49.5800	49.6035	49.5708	49.6035	+0.037%	1,718	-0.677%
2025-05-06	49.5600	49.5850	49.5600	49.5850	+0.131%	1,136	-0.640%
2025-05-05	49.4950	49.5200	49.4950	49.5200	-0.001%	624	-0.509%
2025-05-02	49.5200	49.5225	49.5100	49.5204	-0.331%	4,190	-0.510%
2025-05-01	49.7152	49.7152	49.6601	49.6850	-0.590%	2,450	-0.839%
2025-04-30	49.9800	49.9800	49.9800	49.9800	+0.200%	198	-1.425%
2025-04-29	49.8600	49.8800	49.8600	49.8800	+0.109%	1,432	-1.227%
2025-04-28	49.7100	49.8398	49.7100	49.8258	+0.223%	2,486	-1.120%
2025-04-25	49.6500	49.7200	49.6500	49.7150	+0.126%	660	-0.899%
2025-04-24	49.6353	49.6522	49.6353	49.6522	+0.196%	2,007	-0.774%
2025-04-23	49.6400	49.6400	49.5500	49.5550	-0.101%	4,086	-0.579%
2025-04-22	49.6400	49.6500	49.6050	49.6050	-0.099%	3,490	-0.680%
2025-04-21	49.6500	49.7200	49.6500	49.6541	+0.057%	1,591	-0.778%
2025-04-17	49.6700	49.7411	49.6100	49.6260	-0.018%	6,534	-0.722%
2025-04-16	49.5900	49.6400	49.5700	49.6350	+0.222%	19,241	-0.740%
2025-04-15	49.5400	49.5800	49.5250	49.5250	+0.061%	1,341	-0.519%
2025-04-14	49.3600	49.5000	49.3600	49.4950	+0.375%	5,149	-0.459%
2025-04-11	49.2901	49.3701	49.2901	49.3100	-0.334%	4,664	-0.085%
2025-04-10	49.5195	49.5600	49.4750	49.4750	+0.028%	5,102	-0.419%
2025-04-09	49.5400	49.5750	49.3294	49.4613	-0.326%	14,477	-0.391%
2025-04-08	49.5100	49.6800	49.4700	49.6233	+0.117%	14,857	-0.716%
2025-04-07	49.7700	49.8442	49.5368	49.5654	-0.381%	2,689	-0.600%
2025-04-04	49.8900	49.9743	49.7500	49.7550	+0.141%	39,991	-0.979%
2025-04-03	49.7100	49.7100	49.6600	49.6850	+0.601%	1,780	-0.839%
2025-04-02	49.4600	49.4600	49.3881	49.3881	-0.085%	3,313	-0.243%
2025-04-01	49.4300	49.4800	49.4299	49.4299	-0.236%	3,760	-0.328%
2025-03-31	49.5800	49.5800	49.5400	49.5469	+0.050%	3,330	-0.563%
2025-03-28	49.5223	49.5223	49.5223	49.5223	+0.298%	544	-0.514%
2025-03-27	49.3800	49.3860	49.3599	49.3750	+0.046%	1,454	-0.217%
2025-03-26	49.3700	49.3700	49.3521	49.3521	-0.056%	580	-0.171%
2025-03-25	49.4000	49.4000	49.3600	49.3798	+0.091%	2,076	-0.227%
2025-03-24	49.3560	49.3560	49.3350	49.3350	-0.243%	1,329	-0.136%
2025-03-21	49.4751	49.4751	49.4550	49.4550	+0.061%	317	-0.378%
2025-03-20	49.4700	49.4700	49.4250	49.4250	+0.081%	1,643	-0.318%
2025-03-19	49.2700	49.3850	49.2550	49.3850	+0.162%	1,781	-0.237%
2025-03-18	49.3100	49.3200	49.2950	49.3050	+0.061%	880	-0.075%
2025-03-17	49.3000	49.3234	49.2750	49.2750	-0.051%	4,454	-0.014%
2025-03-14	49.3319	49.3319	49.3002	49.3002	-0.172%	514	-0.066%
2025-03-13	49.2988	49.3850	49.2910	49.3850	+0.162%	1,620	-0.237%
2025-03-12	49.3400	49.3590	49.3050	49.3050	-0.122%	1,279	-0.075%
2025-03-11	49.4000	49.4200	49.3550	49.3650	-0.105%	9,278	-0.197%
2025-03-10	49.3800	49.4400	49.3799	49.4167	+0.308%	1,649	-0.301%
2025-03-07	49.3700	49.3900	49.2650	49.2650	-0.061%	2,188	+0.006%
2025-03-06	49.2800	49.3000	49.2600	49.2950	+0.081%	2,187	-0.055%
2025-03-05	49.3600	49.3800	49.2550	49.2550	-0.223%	4,161	+0.026%
2025-03-04	49.4200	49.4800	49.3305	49.3650	+0.041%	1,459	-0.197%
2025-03-03	49.2400	49.3450	49.2367	49.3450	-0.222%	1,849	-0.156%
2025-02-28	49.3900	49.4550	49.3900	49.4550	+0.230%	1,463	-0.378%
2025-02-27	49.2998	49.3417	49.2998	49.3417	+0.014%	966	-0.150%
2025-02-26	49.3350	49.3350	49.3350	49.3350	+0.121%	89	-0.136%
2025-02-25	49.2400	49.2900	49.2399	49.2752	+0.245%	1,145	-0.015%
2025-02-24	49.1567	49.1567	49.1500	49.1550	+0.081%	2,504	+0.230%
2025-02-21	49.0600	49.1150	49.0454	49.1150	+0.265%	3,695	+0.311%
2025-02-20	49.0000	49.0000	48.9850	48.9850	+0.041%	2,251	+0.578%
2025-02-19	48.9000	48.9650	48.9000	48.9650	+0.123%	203	+0.619%
2025-02-18	48.9435	48.9435	48.9050	48.9050	-0.143%	1,280	+0.742%
2025-02-14	48.9800	48.9900	48.9701	48.9750	+0.184%	3,759	+0.598%
2025-02-13	48.8700	48.9000	48.8700	48.8850	+0.205%	7,407	+0.783%
2025-02-12	48.8000	48.8000	48.7750	48.7851	-0.245%	710	+0.990%
2025-02-11	48.8850	48.9051	48.8850	48.9051	+0.000%	450	+0.742%
2025-02-10	48.9300	48.9450	48.9050	48.9050	+0.020%	2,871	+0.742%
2025-02-07	48.9300	48.9300	48.8800	48.8950	-0.153%	6,199	+0.763%
2025-02-06	48.9748	49.0000	48.9700	48.9700	-0.071%	6,713	+0.608%
2025-02-05	49.0100	49.0132	49.0000	49.0050	+0.123%	959	+0.536%
2025-02-04	48.8900	48.9452	48.8900	48.9450	+0.123%	1,807	+0.660%
2025-02-03	48.9100	48.9100	48.8850	48.8850	-0.410%	2,472	+0.783%
2025-01-31	49.1200	49.1200	49.0865	49.0865	+0.023%	758	+0.370%
2025-01-30	49.0750	49.0750	49.0750	49.0750	+0.062%	218	+0.393%
2025-01-29	49.0800	49.0800	49.0310	49.0444	-0.062%	707	+0.456%
2025-01-28	49.0380	49.0750	49.0380	49.0750	+0.015%	5,365	+0.393%
2025-01-27	49.0700	49.0700	49.0140	49.0678	+0.230%	2,781	+0.408%
2025-01-24	48.9500	48.9550	48.9499	48.9550	+0.102%	457	+0.639%
2025-01-23	48.9050	48.9050	48.9050	48.9050	+0.010%	49	+0.742%
2025-01-22	48.8906	48.9000	48.8906	48.9000	-0.061%	383	+0.752%
2025-01-21	48.9400	48.9400	48.9150	48.9300	+0.046%	520	+0.691%
2025-01-17	48.9075	48.9075	48.9075	48.9075	-0.036%	259	+0.737%
2025-01-16	48.9000	48.9350	48.9000	48.9250	+0.112%	492	+0.701%
2025-01-15	48.8450	48.8703	48.8403	48.8702	+0.380%	2,751	+0.814%
2025-01-14	48.6872	48.6872	48.6850	48.6850	+0.041%	368	+1.197%
2025-01-13	48.6700	48.6700	48.6500	48.6650	-0.033%	3,298	+1.239%
2025-01-10	48.7250	48.7250	48.6813	48.6813	-0.335%	2,074	+1.205%
2025-01-08	48.8100	48.8450	48.8100	48.8450	+0.092%	675	+0.866%
2025-01-07	48.8300	48.8300	48.7900	48.8000	-0.073%	1,515	+0.959%
2025-01-06	48.8300	48.8401	48.8300	48.8358	+0.022%	672	+0.885%
2025-01-03	48.8900	48.8900	48.8250	48.8250	-0.064%	557	+0.907%

.dark-mode .GDt11y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GDt11y{ color: #333333; background-color: white; border: 2px solid #333333; }UTREUS Treasury 3 Year Note ETFstock NASDAQ ETF

UTRE
US Treasury 3 Year Note ETF
stock NASDAQ ETF