Get the Stockscreener App
48.33
0.07%
0.03
After Hours:
48.33
0.005
+0.01%
F M Us Treasury 3 Year Note Etf Stock (UTRE) Price History
The historical daily chart and data for F M Us Treasury 3 Year Note Etf stock (UTRE), show that the latest closing stock price as of September 22, 2026, is $48.33.
- F M Us Treasury 3 Year Note Etf all-time high stock price is $50.11, occurred on September 24, 2024.
- The lowest F M Us Treasury 3 Year Note Etf stock price recorded was $48.22 on October 19, 2023. Since then, F M Us Treasury 3 Year Note Etf's stock price has risen over 0.22% to $48.33 now.
- The 52-week high stock price for UTRE is $50.09, representing a 3.65% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for UTRE is $48.39, indicating a 0.13% decrease from the current share price, occurred on September 11, 2026.
The table below shows more information about UTRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 22, 2026 | $48.33 | $48.29 | $0.0409 | 5,499.0 | +0.06% |
| Sep 21, 2026 | $48.32 | $48.30 | $0.0251 | 19,766.0 | +0.06% |
| Sep 18, 2026 | $48.29 | $48.26 | $0.03 | 637.0 | -0.23% |
| Sep 17, 2026 | $48.38 | $48.35 | $0.0229 | 9,897.0 | +0.19% |
| Sep 16, 2026 | $48.43 | $48.27 | $0.1541 | 5,877.0 | -0.10% |
| Sep 15, 2026 | $48.34 | $48.34 | $0.00 | 853.0 | -0.04% |
| Sep 14, 2026 | $48.35 | $48.35 | $0.00 | 81.00 | -0.07% |
| Sep 11, 2026 | $48.42 | $48.39 | $0.0315 | 988.0 | -0.14% |
| Sep 10, 2026 | $48.49 | $48.45 | $0.04 | 400.0 | -0.38% |
| Sep 09, 2026 | $48.68 | $48.63 | $0.05 | 1,332.0 | -0.09% |
| Sep 08, 2026 | $48.70 | $48.69 | $0.02 | 2,968.0 | -0.06% |
| Sep 04, 2026 | $48.73 | $48.70 | $0.025 | 1,706.0 | -0.04% |
| Sep 03, 2026 | $48.75 | $48.73 | $0.015 | 3,825.0 | +0.10% |
| Sep 02, 2026 | $48.69 | $48.66 | $0.02 | 2,749.0 | +0.05% |
| Sep 01, 2026 | $48.71 | $48.65 | $0.0599 | 16,217.0 | -0.14% |
| Aug 31, 2026 | $48.73 | $48.72 | $0.015 | 4,200.0 | +0.02% |
| Aug 28, 2026 | $48.80 | $48.71 | $0.0939 | 91,680.0 | -0.27% |
| Aug 27, 2026 | $48.87 | $48.84 | $0.025 | 883.0 | -0.37% |
| Aug 26, 2026 | $49.02 | $49.02 | $0.0099 | 810.0 | -0.11% |
| Aug 25, 2026 | $49.08 | $49.03 | $0.0465 | 2,691.0 | +0.19% |
F M Us Treasury 3 Year Note Etf Stock (UTRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Us Treasury 3 Year Note Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UTRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Us Treasury 3 Year Note Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Us Treasury 3 Year Note Etf Stock (UTRE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $48.75 | $48.26 | $0.49 | 78,291.0 | -0.82% |
| Aug, 2026 | $49.08 | $48.71 | $0.3704 | 167,704.0 | -0.21% |
| Jul, 2026 | $49.13 | $48.77 | $0.3626 | 70,579.0 | -0.44% |
| Jun, 2026 | $49.27 | $48.98 | $0.2949 | 171,766.0 | -0.23% |
| May, 2026 | $49.42 | $49.06 | $0.36 | 85,189.0 | -0.36% |
| Apr, 2026 | $49.73 | $49.28 | $0.445 | 43,331.0 | -0.29% |
| Mar, 2026 | $49.93 | $49.33 | $0.6051 | 40,156.0 | -1.13% |
| Feb, 2026 | $50.09 | $49.69 | $0.40 | 38,958.0 | +0.56% |
| Jan, 2026 | $49.91 | $49.71 | $0.1956 | 63,881.0 | -0.14% |
F M Us Treasury 3 Year Note Etf Stock (UTRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.02 | $49.73 | $0.295 | 34,129.0 | -0.30% |
| Nov, 2025 | $50.07 | $49.70 | $0.365 | 50,258.0 | +0.28% |
| Oct, 2025 | $50.07 | $49.74 | $0.325 | 62,555.0 | +0.12% |
| Sep, 2025 | $50.01 | $49.74 | $0.2691 | 35,750.0 | -0.23% |
| Aug, 2025 | $49.95 | $49.62 | $0.33 | 64,899.0 | +0.86% |
| Jul, 2025 | $49.64 | $49.40 | $0.245 | 47,788.0 | -0.54% |
| Jun, 2025 | $49.80 | $49.25 | $0.545 | 38,170.0 | +0.44% |
| May, 2025 | $49.72 | $49.23 | $0.4902 | 69,358.0 | -0.81% |
| Apr, 2025 | $49.98 | $49.29 | $0.6899 | 138,838.0 | +0.87% |
| Mar, 2025 | $49.58 | $49.24 | $0.3433 | 43,149.0 | +0.19% |
| Feb, 2025 | $49.45 | $48.77 | $0.68 | 46,943.0 | +0.75% |
| Jan, 2025 | $49.12 | $48.65 | $0.47 | 24,755.0 | +0.39% |
F M Us Treasury 3 Year Note Etf Stock (UTRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.23 | $48.82 | $0.41 | 29,059.0 | -0.79% |
| Nov, 2024 | $49.23 | $48.87 | $0.3615 | 21,052.0 | +0.05% |
| Oct, 2024 | $49.87 | $49.18 | $0.69 | 29,182.0 | -1.51% |
| Sep, 2024 | $50.11 | $49.63 | $0.4825 | 49,651.0 | +0.53% |
| Aug, 2024 | $49.85 | $49.29 | $0.5604 | 57,613.0 | +0.69% |
| Jul, 2024 | $49.36 | $48.53 | $0.831 | 240,679.0 | +1.17% |
| Jun, 2024 | $48.85 | $48.52 | $0.335 | 25,198.0 | +0.31% |
| May, 2024 | $48.76 | $48.29 | $0.4656 | 21,780.0 | +0.58% |
| Apr, 2024 | $48.81 | $48.33 | $0.4799 | 22,763.0 | -1.25% |
| Mar, 2024 | $49.15 | $48.75 | $0.4049 | 6,045.0 | -0.02% |
| Feb, 2024 | $49.47 | $48.85 | $0.615 | 18,989.0 | -1.13% |
| Jan, 2024 | $49.61 | $49.23 | $0.38 | 266,961.0 | +0.24% |
0.11%
Cap:
|
Volume (24h):