RBB Fund Inc. - US Treasu... (UTRE)
NASDAQ: UTRE
· Real-Time Price · USD
49.82
0.15 (0.30%)
At close: Aug 22, 2025, 3:59 PM
49.81
-0.01%
After-hours: Aug 22, 2025, 04:04 PM EDT
UTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 49.70 | 49.82 | 49.70 | 49.82 | 49.82 | 0.30% | 6,226 |
| Aug 21, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -0.10% | 118 |
| Aug 20, 2025 | 49.70 | 49.75 | 49.70 | 49.72 | 49.72 | 0.02% | 2,500 |
| Aug 19, 2025 | 49.70 | 49.71 | 49.69 | 49.71 | 49.71 | 0.08% | 6,100 |
| Aug 18, 2025 | 49.68 | 49.68 | 49.66 | 49.67 | 49.67 | -0.02% | 9,516 |
| Aug 15, 2025 | 49.72 | 49.73 | 49.68 | 49.68 | 49.68 | -0.04% | 1,143 |
| Aug 14, 2025 | 49.71 | 49.72 | 49.69 | 49.70 | 49.70 | -0.14% | 6,213 |
| Aug 13, 2025 | 49.74 | 49.77 | 49.74 | 49.77 | 49.77 | 0.18% | 8,240 |
| Aug 12, 2025 | 49.64 | 49.68 | 49.64 | 49.68 | 49.68 | 0.06% | 2,100 |
| Aug 11, 2025 | 49.63 | 49.67 | 49.62 | 49.65 | 49.65 | 0.02% | 4,400 |
| Aug 8, 2025 | 49.65 | 49.65 | 49.64 | 49.64 | 49.64 | -0.10% | 2,600 |
| Aug 7, 2025 | 49.69 | 49.70 | 49.69 | 49.69 | 49.69 | -0.04% | 326 |
| Aug 6, 2025 | 49.67 | 49.71 | 49.67 | 49.71 | 49.71 | 0.02% | 2,542 |
| Aug 5, 2025 | 49.70 | 49.71 | 49.69 | 49.70 | 49.70 | -0.04% | 6,300 |
| Aug 4, 2025 | 49.70 | 49.72 | 49.70 | 49.72 | 49.72 | 0.02% | 609 |
| Aug 1, 2025 | 49.62 | 49.71 | 49.62 | 49.71 | 49.71 | 0.36% | 500 |
| Jul 31, 2025 | 49.53 | 49.56 | 49.53 | 49.53 | 49.37 | 0.00% | 1,900 |
| Jul 30, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.37 | -0.16% | 300 |
| Jul 29, 2025 | 49.58 | 49.61 | 49.58 | 49.61 | 49.45 | 0.16% | 1,012 |
| Jul 28, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.37 | -0.04% | 507 |