Get the Stockscreener App
48.15
0.02%
-0.010
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 October 14, 2026, is $48.15.
- 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 $47.90 on September 28, 2026. Since then, F M Us Treasury 3 Year Note Etf's stock price has risen over 0.51% to $48.15 now.
- The 52-week high stock price for UTRE is $50.09, representing a 4.04% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for UTRE is $47.90, indicating a -0.50% decrease from the current share price, occurred on September 28, 2026.
- The closing price of F M Us Treasury 3 Year Note Etf (UTRE) stock in the beginning of 2025 was $48.86. The stock closed the year at $49.84, a gain of over 2.00% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $48.17 | $48.04 | $0.13 | 63,195.0 | -0.02% |
| Oct 13, 2026 | $48.16 | $48.14 | $0.015 | 1,990.0 | +0.06% |
| Oct 12, 2026 | $48.13 | $48.11 | $0.02 | 749.0 | -0.02% |
| Oct 09, 2026 | $48.13 | $48.12 | $0.02 | 605.0 | -0.06% |
| Oct 08, 2026 | $48.18 | $48.07 | $0.11 | 69,239.0 | +0.06% |
| Oct 07, 2026 | $48.15 | $48.09 | $0.055 | 25,324.0 | +0.08% |
| Oct 06, 2026 | $48.09 | $48.08 | $0.015 | 1,856.0 | +0.10% |
| Oct 05, 2026 | $48.06 | $48.00 | $0.0578 | 7,552.0 | +0.04% |
| Oct 02, 2026 | $48.17 | $48.02 | $0.145 | 6,362.0 | -0.15% |
| Oct 01, 2026 | $48.14 | $47.97 | $0.17 | 7,661.0 | +0.25% |
| Sep 30, 2026 | $48.04 | $47.95 | $0.0899 | 8,489.0 | +0.00% |
| Sep 29, 2026 | $47.98 | $47.91 | $0.07 | 12,982.0 | +0.08% |
| Sep 28, 2026 | $47.95 | $47.90 | $0.0479 | 6,191.0 | -0.57% |
| Sep 25, 2026 | $48.21 | $48.12 | $0.0896 | 7,796.0 | +0.26% |
| Sep 24, 2026 | $48.16 | $48.09 | $0.074 | 2,062.0 | -0.06% |
| Sep 23, 2026 | $48.23 | $48.05 | $0.185 | 13,306.0 | -0.43% |
| Sep 22, 2026 | $48.33 | $48.29 | $0.0409 | 5,500.0 | +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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $48.18 | $47.97 | $0.21 | 184,533.0 | +0.35% |
| Sep, 2026 | $48.75 | $47.90 | $0.8479 | 123,622.0 | -1.54% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):