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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202542.5042.8842.4642.8842.880.87%10,855
Apr 28, 202542.1542.5442.1542.5142.510.72%5,358
Apr 25, 202542.2642.3442.1442.2142.210.63%5,413
Apr 24, 202541.8341.9641.7841.9441.940.96%3,972
Apr 23, 202542.1942.2541.4941.5441.540.97%17,139
Apr 22, 202541.2641.3441.1341.1441.140.49%11,587
Apr 21, 202541.2341.3440.9440.9440.94-1.63%13,049
Apr 17, 202541.9141.9141.5941.6241.62-1.02%7,997
Apr 16, 202541.8042.1241.7042.0542.050.60%15,576
Apr 15, 202541.6241.9641.5741.8041.800.34%8,322
Apr 14, 202541.6841.7341.4441.6641.661.12%11,972
Apr 11, 202540.9041.4440.5841.2041.20-0.10%62,772
Apr 10, 202541.8441.9941.2041.2441.24-2.67%13,281
Apr 9, 202541.5942.3740.9642.3742.370.64%19,116
Apr 8, 202542.4642.7642.1042.1042.10-1.73%5,371
Apr 7, 202543.6543.6642.8442.8442.84-3.03%13,607
Apr 4, 202544.5444.7444.0044.1844.181.05%16,620
Apr 3, 202543.9844.0243.7143.7243.720.65%16,069
Apr 2, 202543.8943.8943.1443.4443.44-6,367
Apr 1, 202543.3743.5943.3643.4443.440.49%9,109
Mar 31, 202543.3643.3642.9643.2343.070.98%5,075
Mar 28, 202542.6942.8742.6742.8142.651.33%14,955
Mar 27, 202542.2242.3042.1742.2542.09-0.38%4,982
Mar 26, 202542.4442.5842.4142.4142.25-0.66%2,351
Mar 25, 202542.6142.7442.6142.6942.530.07%2,726
Mar 24, 202542.8942.9042.6642.6642.50-1.07%12,551
Mar 21, 202543.2643.2843.1043.1242.96-0.62%4,622
Mar 20, 202543.7943.7943.3743.3943.230.18%2,048
Mar 19, 202543.1043.3543.0243.3143.150.42%9,240
Mar 18, 202542.9443.2042.9343.1342.970.16%4,964
Mar 17, 202543.1943.3343.0343.0642.900.42%6,412
Mar 14, 202542.8542.9842.7842.8842.72-0.60%4,864
Mar 13, 202542.5543.1542.5543.1442.980.82%4,952
Mar 12, 202542.8442.9842.7742.7942.63-0.63%3,708
Mar 11, 202543.3043.3442.9443.0642.90-0.69%3,395
Mar 10, 202543.3143.5843.3143.3643.200.98%4,169
Mar 7, 202543.3943.3942.8642.9442.78-0.28%4,741
Mar 6, 202543.1043.2242.7943.0642.90-0.28%7,200
Mar 5, 202543.5743.8543.1343.1843.02-0.80%4,104
Mar 4, 202543.9844.1043.5243.5343.37-1.11%13,082
Mar 3, 202543.5144.0243.5144.0243.860.14%6,910
Feb 28, 202543.7043.9643.5343.9643.641.29%4,838
Feb 27, 202543.4143.6243.3743.4043.08-0.69%4,831
Feb 26, 202543.4143.7443.4143.7043.380.58%3,319
Feb 25, 202543.2243.4543.1843.4543.131.73%5,202
Feb 24, 202542.5342.7742.5342.7142.400.34%3,940
Feb 21, 202542.2442.6942.2442.5642.251.17%4,818
Feb 20, 202542.1042.2142.0642.0741.760.36%3,394
Feb 19, 202541.8241.9741.8141.9241.610.13%5,562
Feb 18, 202542.0442.1141.8641.8641.56-1.14%2,639