US Treasury 30 Year Bond ETF (UTHY)
NASDAQ: UTHY · Real-Time Price · USD
42.66
+0.15 (0.35%)
Apr 29, 2025, 4:00 PM EDT - Market closed
UTHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 29, 2025 | 42.50 | 42.88 | 42.46 | 42.88 | 42.88 | 0.87% | 10,855 |
Apr 28, 2025 | 42.15 | 42.54 | 42.15 | 42.51 | 42.51 | 0.72% | 5,358 |
Apr 25, 2025 | 42.26 | 42.34 | 42.14 | 42.21 | 42.21 | 0.63% | 5,413 |
Apr 24, 2025 | 41.83 | 41.96 | 41.78 | 41.94 | 41.94 | 0.96% | 3,972 |
Apr 23, 2025 | 42.19 | 42.25 | 41.49 | 41.54 | 41.54 | 0.97% | 17,139 |
Apr 22, 2025 | 41.26 | 41.34 | 41.13 | 41.14 | 41.14 | 0.49% | 11,587 |
Apr 21, 2025 | 41.23 | 41.34 | 40.94 | 40.94 | 40.94 | -1.63% | 13,049 |
Apr 17, 2025 | 41.91 | 41.91 | 41.59 | 41.62 | 41.62 | -1.02% | 7,997 |
Apr 16, 2025 | 41.80 | 42.12 | 41.70 | 42.05 | 42.05 | 0.60% | 15,576 |
Apr 15, 2025 | 41.62 | 41.96 | 41.57 | 41.80 | 41.80 | 0.34% | 8,322 |
Apr 14, 2025 | 41.68 | 41.73 | 41.44 | 41.66 | 41.66 | 1.12% | 11,972 |
Apr 11, 2025 | 40.90 | 41.44 | 40.58 | 41.20 | 41.20 | -0.10% | 62,772 |
Apr 10, 2025 | 41.84 | 41.99 | 41.20 | 41.24 | 41.24 | -2.67% | 13,281 |
Apr 9, 2025 | 41.59 | 42.37 | 40.96 | 42.37 | 42.37 | 0.64% | 19,116 |
Apr 8, 2025 | 42.46 | 42.76 | 42.10 | 42.10 | 42.10 | -1.73% | 5,371 |
Apr 7, 2025 | 43.65 | 43.66 | 42.84 | 42.84 | 42.84 | -3.03% | 13,607 |
Apr 4, 2025 | 44.54 | 44.74 | 44.00 | 44.18 | 44.18 | 1.05% | 16,620 |
Apr 3, 2025 | 43.98 | 44.02 | 43.71 | 43.72 | 43.72 | 0.65% | 16,069 |
Apr 2, 2025 | 43.89 | 43.89 | 43.14 | 43.44 | 43.44 | - | 6,367 |
Apr 1, 2025 | 43.37 | 43.59 | 43.36 | 43.44 | 43.44 | 0.49% | 9,109 |
Mar 31, 2025 | 43.36 | 43.36 | 42.96 | 43.23 | 43.07 | 0.98% | 5,075 |
Mar 28, 2025 | 42.69 | 42.87 | 42.67 | 42.81 | 42.65 | 1.33% | 14,955 |
Mar 27, 2025 | 42.22 | 42.30 | 42.17 | 42.25 | 42.09 | -0.38% | 4,982 |
Mar 26, 2025 | 42.44 | 42.58 | 42.41 | 42.41 | 42.25 | -0.66% | 2,351 |
Mar 25, 2025 | 42.61 | 42.74 | 42.61 | 42.69 | 42.53 | 0.07% | 2,726 |
Mar 24, 2025 | 42.89 | 42.90 | 42.66 | 42.66 | 42.50 | -1.07% | 12,551 |
Mar 21, 2025 | 43.26 | 43.28 | 43.10 | 43.12 | 42.96 | -0.62% | 4,622 |
Mar 20, 2025 | 43.79 | 43.79 | 43.37 | 43.39 | 43.23 | 0.18% | 2,048 |
Mar 19, 2025 | 43.10 | 43.35 | 43.02 | 43.31 | 43.15 | 0.42% | 9,240 |
Mar 18, 2025 | 42.94 | 43.20 | 42.93 | 43.13 | 42.97 | 0.16% | 4,964 |
Mar 17, 2025 | 43.19 | 43.33 | 43.03 | 43.06 | 42.90 | 0.42% | 6,412 |
Mar 14, 2025 | 42.85 | 42.98 | 42.78 | 42.88 | 42.72 | -0.60% | 4,864 |
Mar 13, 2025 | 42.55 | 43.15 | 42.55 | 43.14 | 42.98 | 0.82% | 4,952 |
Mar 12, 2025 | 42.84 | 42.98 | 42.77 | 42.79 | 42.63 | -0.63% | 3,708 |
Mar 11, 2025 | 43.30 | 43.34 | 42.94 | 43.06 | 42.90 | -0.69% | 3,395 |
Mar 10, 2025 | 43.31 | 43.58 | 43.31 | 43.36 | 43.20 | 0.98% | 4,169 |
Mar 7, 2025 | 43.39 | 43.39 | 42.86 | 42.94 | 42.78 | -0.28% | 4,741 |
Mar 6, 2025 | 43.10 | 43.22 | 42.79 | 43.06 | 42.90 | -0.28% | 7,200 |
Mar 5, 2025 | 43.57 | 43.85 | 43.13 | 43.18 | 43.02 | -0.80% | 4,104 |
Mar 4, 2025 | 43.98 | 44.10 | 43.52 | 43.53 | 43.37 | -1.11% | 13,082 |
Mar 3, 2025 | 43.51 | 44.02 | 43.51 | 44.02 | 43.86 | 0.14% | 6,910 |
Feb 28, 2025 | 43.70 | 43.96 | 43.53 | 43.96 | 43.64 | 1.29% | 4,838 |
Feb 27, 2025 | 43.41 | 43.62 | 43.37 | 43.40 | 43.08 | -0.69% | 4,831 |
Feb 26, 2025 | 43.41 | 43.74 | 43.41 | 43.70 | 43.38 | 0.58% | 3,319 |
Feb 25, 2025 | 43.22 | 43.45 | 43.18 | 43.45 | 43.13 | 1.73% | 5,202 |
Feb 24, 2025 | 42.53 | 42.77 | 42.53 | 42.71 | 42.40 | 0.34% | 3,940 |
Feb 21, 2025 | 42.24 | 42.69 | 42.24 | 42.56 | 42.25 | 1.17% | 4,818 |
Feb 20, 2025 | 42.10 | 42.21 | 42.06 | 42.07 | 41.76 | 0.36% | 3,394 |
Feb 19, 2025 | 41.82 | 41.97 | 41.81 | 41.92 | 41.61 | 0.13% | 5,562 |
Feb 18, 2025 | 42.04 | 42.11 | 41.86 | 41.86 | 41.56 | -1.14% | 2,639 |