US Treasury 30 Year Bond ETF (UTHY)
NASDAQ: UTHY · Real-Time Price · USD
41.80
+0.62 (1.51%)
At close: Sep 5, 2025, 4:00 PM
41.80
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
UTHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 41.62 | 41.76 | 41.62 | 41.76 | - | 1.40% | 17,098 |
| Sep 4, 2025 | 41.10 | 41.18 | 40.95 | 41.18 | 41.18 | 0.60% | 9,949 |
| Sep 3, 2025 | 40.61 | 40.98 | 40.61 | 40.93 | 40.93 | 1.16% | 3,904 |
| Sep 2, 2025 | 40.50 | 40.54 | 40.41 | 40.46 | 40.46 | -1.10% | 32,063 |
| Aug 29, 2025 | 40.99 | 41.03 | 40.87 | 40.91 | 40.76 | -0.69% | 7,590 |
| Aug 28, 2025 | 41.07 | 41.20 | 41.07 | 41.20 | 41.04 | 0.62% | 1,126 |
| Aug 27, 2025 | 40.72 | 40.95 | 40.65 | 40.95 | 40.79 | -0.12% | 15,365 |
| Aug 26, 2025 | 40.92 | 41.02 | 40.78 | 41.00 | 40.84 | -0.13% | 7,710 |
| Aug 25, 2025 | 41.00 | 41.14 | 40.97 | 41.05 | 40.89 | -0.21% | 13,814 |
| Aug 22, 2025 | 41.08 | 41.15 | 41.04 | 41.14 | 40.98 | 0.69% | 4,322 |
| Aug 21, 2025 | 40.91 | 40.91 | 40.72 | 40.86 | 40.70 | -0.49% | 8,497 |
| Aug 20, 2025 | 40.98 | 41.09 | 40.98 | 41.06 | 40.90 | 0.15% | 6,681 |
| Aug 19, 2025 | 40.92 | 41.01 | 40.92 | 40.99 | 40.84 | 0.63% | 8,120 |
| Aug 18, 2025 | 40.89 | 40.89 | 40.65 | 40.74 | 40.58 | -0.25% | 8,589 |
| Aug 15, 2025 | 40.95 | 41.00 | 40.76 | 40.84 | 40.68 | -0.67% | 21,911 |
| Aug 14, 2025 | 41.37 | 41.37 | 41.08 | 41.12 | 40.96 | -0.78% | 10,006 |
| Aug 13, 2025 | 41.33 | 41.48 | 41.33 | 41.44 | 41.28 | 0.85% | 10,619 |
| Aug 12, 2025 | 41.09 | 41.09 | 40.92 | 41.09 | 40.93 | -0.47% | 12,846 |
| Aug 11, 2025 | 41.31 | 41.40 | 41.29 | 41.29 | 41.13 | 0.08% | 2,867 |
| Aug 8, 2025 | 41.29 | 41.29 | 41.20 | 41.26 | 41.10 | -0.47% | 20,901 |
| Aug 7, 2025 | 41.53 | 41.68 | 41.43 | 41.45 | 41.29 | -0.15% | 5,954 |
| Aug 6, 2025 | 41.51 | 41.55 | 41.15 | 41.51 | 41.35 | -0.61% | 7,903 |
| Aug 5, 2025 | 41.58 | 41.80 | 41.57 | 41.77 | 41.60 | 0.36% | 4,829 |
| Aug 4, 2025 | 41.58 | 41.66 | 41.46 | 41.62 | 41.46 | 0.23% | 7,096 |
| Aug 1, 2025 | 41.40 | 41.55 | 41.40 | 41.52 | 41.36 | 0.95% | 16,624 |
| Jul 31, 2025 | 41.20 | 41.26 | 41.11 | 41.13 | 40.82 | 0.15% | 6,630 |
| Jul 30, 2025 | 41.07 | 41.10 | 41.03 | 41.07 | 40.76 | -0.62% | 9,543 |
| Jul 29, 2025 | 40.84 | 41.34 | 40.84 | 41.33 | 41.01 | 1.60% | 10,849 |
| Jul 28, 2025 | 40.71 | 40.81 | 40.64 | 40.68 | 40.37 | -0.56% | 13,707 |
| Jul 25, 2025 | 40.60 | 40.91 | 40.60 | 40.91 | 40.60 | 0.61% | 3,002 |
| Jul 24, 2025 | 40.57 | 40.80 | 40.49 | 40.66 | 40.35 | -0.16% | 11,883 |
| Jul 23, 2025 | 40.74 | 40.78 | 40.65 | 40.73 | 40.42 | -0.54% | 6,823 |
| Jul 22, 2025 | 40.80 | 41.06 | 40.78 | 40.95 | 40.64 | 0.56% | 14,124 |
| Jul 21, 2025 | 40.81 | 40.94 | 40.72 | 40.72 | 40.41 | 0.82% | 5,503 |
| Jul 18, 2025 | 40.44 | 40.46 | 40.34 | 40.39 | 40.08 | 0.13% | 10,890 |
| Jul 17, 2025 | 40.36 | 40.47 | 40.27 | 40.33 | 40.03 | 0.08% | 6,015 |
| Jul 16, 2025 | 40.40 | 40.47 | 39.96 | 40.30 | 40.00 | 0.08% | 16,628 |
| Jul 15, 2025 | 40.59 | 40.59 | 40.23 | 40.27 | 39.96 | -0.67% | 19,606 |
| Jul 14, 2025 | 40.51 | 40.61 | 40.41 | 40.54 | 40.23 | -0.20% | 12,763 |
| Jul 11, 2025 | 40.81 | 40.81 | 40.57 | 40.62 | 40.31 | -1.37% | 3,880 |
| Jul 10, 2025 | 41.05 | 41.18 | 41.02 | 41.18 | 40.87 | 0.06% | 3,569 |
| Jul 9, 2025 | 40.84 | 41.16 | 40.84 | 41.16 | 40.85 | 1.03% | 4,088 |
| Jul 8, 2025 | 40.54 | 40.74 | 40.47 | 40.74 | 40.44 | -0.14% | 5,585 |
| Jul 7, 2025 | 40.99 | 40.99 | 40.70 | 40.80 | 40.49 | -1.02% | 21,432 |
| Jul 3, 2025 | 41.26 | 41.32 | 41.17 | 41.22 | 40.91 | -0.63% | 6,172 |
| Jul 2, 2025 | 41.31 | 41.48 | 41.27 | 41.48 | 41.17 | -0.43% | 4,575 |
| Jul 1, 2025 | 41.74 | 41.86 | 41.58 | 41.66 | 41.35 | -0.41% | 13,590 |
| Jun 30, 2025 | 41.61 | 41.88 | 41.56 | 41.83 | 41.35 | 1.04% | 13,004 |
| Jun 27, 2025 | 41.48 | 41.77 | 41.39 | 41.40 | 40.93 | -0.66% | 18,166 |
| Jun 26, 2025 | 41.56 | 41.69 | 41.43 | 41.68 | 41.20 | 0.47% | 15,200 |