Get the Stockscreener App
49.80
0.08%
-0.04
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 December 05, 2025, is $49.80.
- 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 3.29% to $49.80 now.
- The 52-week high stock price for UTRE is $50.07, representing a 0.53% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for UTRE is $48.65, indicating a -2.32% decrease from the current share price, occurred on January 13, 2025.
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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $49.83 | $49.80 | $0.025 | 485.0 | -0.08% |
| Dec 04, 2025 | $49.85 | $49.84 | $0.0005 | 1,064.0 | -0.12% |
| Dec 03, 2025 | $49.91 | $49.88 | $0.0309 | 2,903.0 | +0.10% |
| Dec 02, 2025 | $49.85 | $49.83 | $0.0224 | 558.0 | -0.20% |
| Dec 01, 2025 | $49.95 | $49.95 | $0.00 | 263.0 | -0.16% |
| Nov 28, 2025 | $50.04 | $50.04 | $0.0045 | 1,006.0 | -0.01% |
| Nov 26, 2025 | $50.05 | $50.02 | $0.0301 | 4,226.0 | -0.03% |
| Nov 25, 2025 | $50.07 | $50.05 | $0.015 | 243.0 | +0.11% |
| Nov 24, 2025 | $50.00 | $49.97 | $0.0281 | 20,547.0 | +0.01% |
| Nov 21, 2025 | $50.00 | $49.95 | $0.0476 | 1,296.0 | +0.16% |
| Nov 20, 2025 | $49.91 | $49.88 | $0.035 | 226.0 | +0.12% |
| Nov 19, 2025 | $49.88 | $49.85 | $0.0249 | 1,098.0 | -0.02% |
| Nov 18, 2025 | $49.88 | $49.87 | $0.015 | 360.0 | +0.12% |
| Nov 17, 2025 | $49.80 | $49.80 | $0.00 | 32.00 | +0.02% |
| Nov 14, 2025 | $49.86 | $49.79 | $0.07 | 12,429.0 | -0.02% |
| Nov 13, 2025 | $49.82 | $49.80 | $0.015 | 1,058.0 | -0.08% |
| Nov 12, 2025 | $49.86 | $49.84 | $0.02 | 1,410.0 | -0.04% |
| Nov 11, 2025 | $49.87 | $49.84 | $0.025 | 634.0 | +0.12% |
| Nov 10, 2025 | $49.82 | $49.80 | $0.02 | 719.0 | -0.08% |
| Nov 07, 2025 | $49.84 | $49.84 | $0.00 | 924.0 | +0.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.95 | $49.80 | $0.15 | 5,758.0 | -0.46% |
| 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% |
F M Us Treasury 3 Year Note Etf Stock (UTRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.54 | $48.91 | $0.6293 | 201,092.0 | +0.75% |
| Nov, 2023 | $49.16 | $48.37 | $0.79 | 32,709.0 | +1.13% |
| Oct, 2023 | $48.62 | $48.22 | $0.395 | 23,533.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):