US Treasury 30 Year Bond ETF (UTHY)

UTHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	41.27	41.30	41.18	41.29	41.29	0.05%	19,071
Feb 5, 2026	41.02	41.28	40.97	41.27	41.27	1.00%	28,957
Feb 4, 2026	40.88	40.97	40.81	40.86	40.86	-0.26%	9,460
Feb 3, 2026	40.83	40.97	40.82	40.97	40.97	0.26%	51,979
Feb 2, 2026	41.09	41.09	40.86	40.86	40.86	-0.39%	47,067
Jan 30, 2026	41.06	41.16	40.97	41.02	41.02	-0.47%	20,310
Jan 29, 2026	40.99	41.25	40.95	41.21	41.21	-0.30%	53,491
Jan 28, 2026	41.31	41.40	41.20	41.34	41.18	-0.17%	49,939
Jan 27, 2026	41.61	41.61	41.41	41.41	41.25	-0.66%	3,657
Jan 26, 2026	41.72	41.74	41.64	41.69	41.52	0.48%	11,757
Jan 23, 2026	41.42	41.52	41.29	41.49	41.33	0.21%	10,371
Jan 22, 2026	41.19	41.42	41.16	41.40	41.24	0.45%	18,772
Jan 21, 2026	40.99	41.25	40.91	41.22	41.06	0.69%	6,997
Jan 20, 2026	40.91	41.08	40.88	40.93	40.78	-1.23%	50,122
Jan 16, 2026	41.59	41.66	41.40	41.44	41.28	-0.56%	31,060
Jan 15, 2026	41.75	41.76	41.67	41.68	41.51	0.03%	9,458
Jan 14, 2026	41.60	41.71	41.60	41.66	41.50	0.51%	3,826
Jan 13, 2026	41.47	41.49	41.37	41.45	41.29	0.16%	4,565
Jan 12, 2026	41.27	41.43	41.27	41.39	41.23	-0.32%	3,591
Jan 9, 2026	41.15	41.52	41.15	41.52	41.36	0.68%	1,340
Jan 8, 2026	41.25	41.28	41.23	41.24	41.08	-0.53%	4,911
Jan 7, 2026	41.49	41.50	41.33	41.46	41.30	0.54%	4,582
Jan 6, 2026	41.15	41.24	41.03	41.24	41.08	-0.14%	4,063
Jan 5, 2026	41.17	41.30	41.16	41.30	41.14	0.37%	5,806
Jan 2, 2026	41.26	41.26	41.10	41.14	40.98	-0.27%	9,265
Dec 31, 2025	41.44	41.48	41.25	41.26	41.09	-0.58%	5,099
Dec 30, 2025	41.41	41.54	41.40	41.49	41.33	-0.60%	5,306
Dec 29, 2025	41.72	41.74	41.66	41.74	41.42	0.32%	5,226
Dec 26, 2025	41.75	41.80	41.54	41.61	41.29	-0.30%	18,053
Dec 24, 2025	41.61	41.74	41.59	41.74	41.41	0.60%	1,552
Dec 23, 2025	41.27	41.49	41.27	41.49	41.16	0.16%	1,144
Dec 22, 2025	41.47	41.47	41.41	41.42	41.10	-0.13%	8,630
Dec 19, 2025	41.62	41.62	41.47	41.47	41.15	-0.49%	8,837
Dec 18, 2025	41.63	41.69	41.63	41.68	41.36	0.46%	4,458
Dec 17, 2025	41.50	41.55	41.46	41.49	41.17	-0.09%	2,824
Dec 16, 2025	41.23	41.52	41.23	41.52	41.20	0.54%	7,988
Dec 15, 2025	41.45	41.51	41.30	41.30	40.98	0.03%	6,399
Dec 12, 2025	41.29	41.33	41.25	41.29	40.97	-0.91%	11,485
Dec 11, 2025	41.86	41.88	41.66	41.67	41.34	-0.13%	15,122
Dec 10, 2025	41.57	41.77	41.57	41.72	41.39	0.36%	9,263
Dec 9, 2025	41.74	41.74	41.56	41.57	41.25	0.06%	6,678
Dec 8, 2025	41.67	41.67	41.39	41.54	41.22	-0.26%	7,157
Dec 5, 2025	41.74	41.74	41.62	41.65	41.33	-0.45%	8,053
Dec 4, 2025	41.86	41.86	41.83	41.84	41.52	-0.51%	2,115
Dec 3, 2025	42.02	42.07	41.93	42.05	41.73	0.26%	1,798
Dec 2, 2025	41.84	41.98	41.82	41.95	41.62	-0.35%	3,984
Dec 1, 2025	42.10	42.10	42.09	42.09	41.60	-1.14%	1,649
Nov 28, 2025	42.71	42.71	42.58	42.58	42.09	-0.51%	1,097
Nov 26, 2025	42.55	42.79	42.55	42.79	42.30	0.42%	4,003
Nov 25, 2025	42.63	42.77	42.58	42.62	42.12	0.26%	3,410

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.