Get the Stockscreener App
50.05
0.18%
0.0923
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 February 13, 2026, is $50.05.
- 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 3.79% to $50.05 now.
- The 52-week high stock price for UTRE is $50.07, representing a 0.05% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for UTRE is $48.90, indicating a -2.29% decrease from the current share price, occurred on February 19, 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $50.05 | $50.03 | $0.021 | 1,281.0 | +0.18% |
| Feb 12, 2026 | $49.95 | $49.92 | $0.0364 | 988.0 | +0.20% |
| Feb 11, 2026 | $49.86 | $49.85 | $0.005 | 1,741.0 | -0.14% |
| Feb 10, 2026 | $49.93 | $49.90 | $0.03 | 1,691.0 | +0.12% |
| Feb 09, 2026 | $49.87 | $49.86 | $0.005 | 462.0 | +0.04% |
| Feb 06, 2026 | $49.84 | $49.83 | $0.0132 | 2,473.0 | -0.05% |
| Feb 05, 2026 | $49.87 | $49.87 | $0.00 | 52.00 | +0.29% |
| Feb 04, 2026 | $49.73 | $49.72 | $0.009 | 3,709.0 | +0.02% |
| Feb 03, 2026 | $49.72 | $49.69 | $0.025 | 681.0 | +0.02% |
| Feb 02, 2026 | $49.75 | $49.70 | $0.05 | 8,580.0 | -0.12% |
| Jan 30, 2026 | $49.77 | $49.77 | $0.00 | 208.0 | +0.10% |
| Jan 29, 2026 | $49.73 | $49.71 | $0.0156 | 1,015.0 | -0.20% |
| Jan 28, 2026 | $49.84 | $49.80 | $0.0398 | 12,318.0 | -0.02% |
| Jan 27, 2026 | $49.83 | $49.81 | $0.016 | 705.0 | +0.04% |
| Jan 26, 2026 | $49.81 | $49.80 | $0.015 | 406.0 | +0.04% |
| Jan 23, 2026 | $49.78 | $49.77 | $0.015 | 521.0 | +0.08% |
| Jan 22, 2026 | $49.74 | $49.74 | $0.005 | 696.0 | -0.06% |
| Jan 21, 2026 | $49.77 | $49.77 | $0.005 | 744.0 | +0.04% |
| Jan 20, 2026 | $49.76 | $49.76 | $0.005 | 2,296.0 | -0.02% |
| Jan 16, 2026 | $49.81 | $49.77 | $0.045 | 235.0 | -0.08% |
| Jan 15, 2026 | $49.82 | $49.80 | $0.015 | 356.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $50.05 | $49.69 | $0.361 | 22,939.0 | +0.57% |
| 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% |
0.74%
0.47%
Cap:
|
Volume (24h):