US Treasury 30 Year Bond ETF (UTHY)

UTHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	39.79	39.93	39.70	39.73	39.73	0.06%	114,871
Jul 13, 2026	39.78	39.83	39.66	39.71	39.70	-0.50%	80,116
Jul 10, 2026	39.94	39.98	39.80	39.90	39.90	-0.02%	99,511
Jul 9, 2026	39.84	39.99	39.83	39.91	39.91	0.13%	79,528
Jul 8, 2026	39.85	39.88	39.73	39.86	39.86	-0.24%	114,687
Jul 7, 2026	40.23	40.23	39.94	39.95	39.95	-1.00%	138,384
Jul 6, 2026	40.35	40.37	40.23	40.36	40.36	-0.27%	103,590
Jul 2, 2026	40.33	40.50	40.33	40.47	40.47	0.15%	114,841
Jul 1, 2026	40.42	40.67	40.36	40.41	40.41	-0.66%	85,062
Jun 30, 2026	41.02	41.02	40.65	40.68	40.68	-1.19%	246,528
Jun 29, 2026	41.10	41.19	41.07	41.17	41.17	0.22%	237,902
Jun 26, 2026	41.12	41.27	41.10	41.25	41.08	-0.03%	240,432
Jun 25, 2026	41.38	41.47	41.22	41.26	41.09	-0.07%	393,754
Jun 24, 2026	41.20	41.32	41.16	41.29	41.12	1.34%	497,403
Jun 23, 2026	40.69	40.84	40.68	40.75	40.58	0.11%	376,358
Jun 22, 2026	40.81	40.81	40.64	40.70	40.54	-0.71%	103,114
Jun 18, 2026	41.16	41.20	40.94	40.99	40.82	0.54%	116,521
Jun 17, 2026	40.78	40.90	40.57	40.77	40.61	0.10%	202,958
Jun 16, 2026	40.69	40.80	40.60	40.73	40.57	0.57%	72,203
Jun 15, 2026	40.61	40.68	40.48	40.50	40.34	0.01%	170,344
Jun 12, 2026	40.52	40.56	40.37	40.50	40.33	-0.30%	252,776
Jun 11, 2026	40.28	40.68	40.19	40.62	40.46	1.22%	346,672
Jun 10, 2026	40.24	40.32	40.04	40.13	39.97	-0.32%	261,271
Jun 9, 2026	40.17	40.27	40.08	40.26	40.10	0.57%	777,596
Jun 8, 2026	40.31	40.34	40.03	40.03	39.87	-0.52%	409,734
Jun 5, 2026	40.19	40.34	40.16	40.24	40.08	-0.49%	67,297
Jun 4, 2026	40.46	40.51	40.38	40.44	40.28	0.28%	64,546
Jun 3, 2026	40.31	40.39	40.23	40.33	40.16	-0.33%	175,737
Jun 2, 2026	40.53	40.53	40.41	40.46	40.30	0.18%	107,073
Jun 1, 2026	40.13	40.41	40.08	40.39	40.22	0.26%	110,210
May 29, 2026	40.40	40.43	40.28	40.28	40.12	-0.12%	15,283
May 28, 2026	40.17	40.46	40.14	40.33	40.17	0.49%	19,326
May 27, 2026	40.33	40.38	40.23	40.29	39.97	0.22%	14,253
May 26, 2026	40.26	40.32	40.15	40.21	39.89	0.44%	169,895
May 22, 2026	39.97	40.03	39.79	40.03	39.71	0.49%	37,426
May 21, 2026	39.51	39.83	39.42	39.83	39.51	0.47%	185,425
May 20, 2026	39.29	39.73	39.25	39.65	39.33	1.06%	68,478
May 19, 2026	39.23	39.35	39.12	39.23	38.92	-0.72%	67,246
May 18, 2026	39.57	39.68	39.36	39.51	39.20	-0.09%	26,213
May 15, 2026	39.66	39.69	39.53	39.55	39.23	-1.44%	33,095
May 14, 2026	40.28	40.32	40.13	40.13	39.81	0.16%	7,300
May 13, 2026	40.12	40.17	40.00	40.06	39.74	-0.24%	26,254
May 12, 2026	40.17	40.22	40.15	40.16	39.84	-0.66%	17,342
May 11, 2026	40.56	40.56	40.40	40.42	40.10	-0.55%	14,302
May 8, 2026	40.67	40.74	40.62	40.65	40.32	0.48%	8,312
May 7, 2026	40.74	40.74	40.44	40.45	40.13	-0.55%	4,828
May 6, 2026	40.63	40.68	40.57	40.67	40.35	0.73%	19,201
May 5, 2026	40.23	40.41	40.22	40.38	40.06	0.53%	8,505
May 4, 2026	40.27	40.31	40.06	40.17	39.85	-0.69%	12,719
May 1, 2026	40.39	40.62	40.35	40.45	40.12	0.56%	12,545

Data Source: S&P Global Market Intelligence Last updated: Jul 14, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 14, 2026

Data Sources Report a data error

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.