The RBB Fund, Inc. - US Treasury 3 Year Note ETF - UTRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	49.93	49.91	49.91	49.93	49.9	1,008
September 11, 2025	49.98	49.94	49.94	50.01	49.93	7,700
September 10, 2025	49.97	49.94	49.94	49.97	49.94	3,432
September 09, 2025	49.98	49.93	49.93	49.98	49.93	3,703
September 08, 2025	49.99	49.99	49.99	49.99	49.99	520
September 05, 2025	50	49.95	49.95	50.03	49.95	646
September 04, 2025	49.84	49.86	49.86	49.86	49.83	3,023
September 03, 2025	49.8	49.8	49.8	49.8	49.8	545
September 02, 2025	49.74	49.75	49.75	49.76	49.74	540
August 29, 2025	49.94	49.95	49.8	49.95	49.94	804
August 28, 2025	49.91	49.91	49.76	49.91	49.9	2,500
August 27, 2025	49.87	49.91	49.76	49.91	49.87	600
August 26, 2025	49.83	49.86	49.71	49.86	49.83	903
August 25, 2025	49.77	49.78	49.63	49.78	49.77	904
August 22, 2025	49.7	49.82	49.82	49.82	49.7	6,226
August 21, 2025	49.67	49.67	49.67	49.67	49.67	118
August 20, 2025	49.7	49.72	49.72	49.75	49.7	2,500
August 19, 2025	49.7	49.71	49.71	49.71	49.69	6,100
August 18, 2025	49.68	49.67	49.67	49.68	49.66	9,516
August 15, 2025	49.72	49.68	49.68	49.73	49.68	1,143
August 14, 2025	49.71	49.7	49.7	49.72	49.69	6,213
August 13, 2025	49.74	49.77	49.77	49.77	49.74	8,240
August 12, 2025	49.64	49.68	49.68	49.68	49.64	2,100
August 11, 2025	49.63	49.65	49.65	49.67	49.62	4,400
August 08, 2025	49.65	49.64	49.64	49.65	49.64	2,600
August 07, 2025	49.69	49.69	49.69	49.7	49.69	326
August 06, 2025	49.67	49.71	49.71	49.71	49.67	2,542
August 05, 2025	49.7	49.7	49.7	49.71	49.69	6,300
August 04, 2025	49.7	49.72	49.72	49.72	49.7	609
August 01, 2025	49.62	49.71	49.71	49.71	49.62	500
July 31, 2025	49.53	49.53	49.37	49.56	49.53	1,900
July 30, 2025	49.53	49.53	49.37	49.53	49.53	300
July 29, 2025	49.58	49.61	49.45	49.61	49.58	1,012
July 28, 2025	49.53	49.53	49.37	49.53	49.53	507
July 25, 2025	49.55	49.55	49.39	49.55	49.55	100
July 24, 2025	49.53	49.52	49.52	49.53	49.52	1,053
July 23, 2025	49.59	49.58	49.58	49.59	49.57	19,722
July 22, 2025	49.61	49.63	49.63	49.64	49.61	14,142
July 21, 2025	49.62	49.59	49.59	49.62	49.59	1,000
July 18, 2025	49.53	49.54	49.54	49.56	49.53	3,000
July 17, 2025	49.5	49.46	49.46	49.5	49.45	1,039
July 16, 2025	49.43	49.49	49.49	49.5	49.42	3,803
July 15, 2025	49.4	49.4	49.4	49.4	49.4	634
July 14, 2025	49.46	49.47	49.47	49.47	49.46	633
July 11, 2025	49.46	49.47	49.47	49.47	49.46	4,405
July 10, 2025	49.5	49.5	49.5	49.5	49.5	208
July 09, 2025	49.46	49.51	49.51	49.51	49.46	643
July 08, 2025	49.41	49.43	49.43	49.43	49.41	2,500
July 07, 2025	49.45	49.44	49.44	49.46	49.43	2,438
July 03, 2025	49.47	49.45	49.45	49.47	49.45	1,500
July 02, 2025	49.53	49.54	49.54	49.54	49.53	1,729
July 01, 2025	49.6	49.55	49.55	49.6	49.55	1,000
June 30, 2025	49.75	49.8	49.8	49.81	49.75	760
June 27, 2025	49.76	49.74	49.74	49.76	49.73	1,334
June 26, 2025	49.73	49.78	49.78	49.78	49.73	1,029
June 25, 2025	49.65	49.69	49.69	49.69	49.65	217
June 24, 2025	49.6	49.67	49.67	49.68	49.6	1,400
June 23, 2025	49.55	49.6	49.6	49.62	49.55	1,414
June 20, 2025	49.46	49.51	49.51	49.54	49.45	5,300
June 18, 2025	49.47	49.47	49.47	49.47	49.47	223

The RBB Fund, Inc. - US Treasury 3 Year Note ETF (UTRE) NASDAQ