US Treasury 30 Year Bond ETF (UTHY)

UTHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	41.12	41.44	41.12	41.35	41.35	0.70%	6,758
Mar 18, 2026	41.26	41.26	41.06	41.06	41.06	-0.58%	6,806
Mar 17, 2026	41.28	41.31	41.24	41.30	41.30	0.31%	4,550
Mar 16, 2026	41.22	41.23	41.08	41.18	41.18	0.67%	9,525
Mar 13, 2026	41.05	41.14	40.85	40.90	40.90	-0.45%	27,924
Mar 12, 2026	40.99	41.14	40.96	41.09	41.09	-0.11%	19,918
Mar 11, 2026	41.41	41.41	41.09	41.13	41.13	-1.30%	32,260
Mar 10, 2026	41.91	41.94	41.64	41.68	41.68	-1.05%	12,760
Mar 9, 2026	41.75	42.15	41.67	42.12	42.12	0.85%	13,611
Mar 6, 2026	41.62	41.95	41.55	41.77	41.77	-0.34%	11,000
Mar 5, 2026	41.79	41.95	41.75	41.91	41.91	-0.32%	40,378
Mar 4, 2026	42.01	42.17	42.01	42.05	42.04	-0.29%	78,162
Mar 3, 2026	41.96	42.28	41.95	42.17	42.17	-0.18%	37,095
Mar 2, 2026	42.40	42.40	42.13	42.24	42.24	-0.98%	26,724
Feb 27, 2026	42.61	42.67	42.55	42.66	42.66	0.55%	23,965
Feb 26, 2026	42.32	42.44	42.31	42.43	42.43	0.15%	33,370
Feb 25, 2026	42.27	42.47	42.27	42.36	42.20	-0.04%	45,789
Feb 24, 2026	42.35	42.43	42.32	42.38	42.22	0.19%	15,634
Feb 23, 2026	42.23	42.43	42.23	42.30	42.14	0.32%	25,812
Feb 20, 2026	42.31	42.31	41.96	42.17	42.01	-0.24%	10,301
Feb 19, 2026	42.19	42.31	42.12	42.27	42.11	0.17%	40,470
Feb 18, 2026	42.32	42.35	42.18	42.20	42.04	-0.47%	14,141
Feb 17, 2026	42.37	42.49	42.36	42.39	42.23	0.24%	13,660
Feb 13, 2026	42.26	42.33	42.23	42.29	42.13	0.48%	11,095
Feb 12, 2026	41.69	42.11	41.69	42.09	41.93	1.35%	22,355
Feb 11, 2026	41.56	41.71	41.50	41.53	41.37	-0.54%	46,235
Feb 10, 2026	41.64	41.75	41.64	41.75	41.59	1.12%	35,211
Feb 9, 2026	41.17	41.31	41.09	41.29	41.13	0.01%	26,092
Feb 6, 2026	41.27	41.30	41.18	41.29	41.13	0.05%	19,071
Feb 5, 2026	41.02	41.28	40.97	41.27	41.11	1.00%	28,957
Feb 4, 2026	40.88	40.97	40.81	40.86	40.70	-0.26%	9,460
Feb 3, 2026	40.83	40.97	40.82	40.97	40.81	0.26%	51,979
Feb 2, 2026	41.09	41.09	40.86	40.86	40.71	-0.39%	47,067
Jan 30, 2026	41.06	41.16	40.97	41.02	40.87	-0.47%	20,310
Jan 29, 2026	40.99	41.25	40.95	41.21	41.06	-0.30%	53,491
Jan 28, 2026	41.31	41.40	41.20	41.34	41.02	-0.17%	49,939
Jan 27, 2026	41.61	41.61	41.41	41.41	41.09	-0.66%	3,657
Jan 26, 2026	41.72	41.74	41.64	41.69	41.37	0.48%	11,757
Jan 23, 2026	41.42	41.52	41.29	41.49	41.17	0.21%	10,371
Jan 22, 2026	41.19	41.42	41.16	41.40	41.09	0.45%	18,772
Jan 21, 2026	40.99	41.25	40.91	41.22	40.90	0.69%	6,997
Jan 20, 2026	40.91	41.08	40.88	40.93	40.62	-1.23%	50,122
Jan 16, 2026	41.59	41.66	41.40	41.44	41.13	-0.56%	31,060
Jan 15, 2026	41.75	41.76	41.67	41.68	41.36	0.03%	9,458
Jan 14, 2026	41.60	41.71	41.60	41.66	41.35	0.51%	3,826
Jan 13, 2026	41.47	41.49	41.37	41.45	41.13	0.16%	4,565
Jan 12, 2026	41.27	41.43	41.27	41.39	41.07	-0.32%	3,591
Jan 9, 2026	41.15	41.52	41.15	41.52	41.20	0.68%	1,340
Jan 8, 2026	41.25	41.28	41.23	41.24	40.93	-0.53%	4,911
Jan 7, 2026	41.49	41.50	41.33	41.46	41.14	0.54%	4,582

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.