US Treasury 30 Year Bond ETF (UTHY)

NASDAQ: UTHY · Real-Time Price · USD

36.83

-0.17 (-0.46%)

At close: Sep 29, 2026, 4:00 PM EDT

36.84

+0.01 (0.03%)

After-hours: Sep 29, 2026, 7:30 PM EDT

UTHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	36.94	36.94	36.65	36.84	36.84	-0.43%	163,168
Sep 28, 2026	37.03	37.12	36.85	37.00	37.00	-1.00%	140,139
Sep 25, 2026	37.55	37.58	37.29	37.52	37.37	-0.16%	113,232
Sep 24, 2026	37.98	38.06	37.58	37.59	37.43	-1.12%	118,795
Sep 23, 2026	38.48	38.48	37.91	38.01	37.85	-1.48%	119,535
Sep 22, 2026	38.65	38.66	38.49	38.58	38.42	-0.13%	49,839
Sep 21, 2026	38.59	38.63	38.50	38.63	38.47	0.74%	63,393
Sep 18, 2026	38.47	38.47	38.30	38.35	38.19	-0.70%	61,312
Sep 17, 2026	38.50	38.62	38.44	38.61	38.45	1.08%	77,328
Sep 16, 2026	38.24	38.50	38.19	38.20	38.04	0.16%	158,849
Sep 15, 2026	38.10	38.18	38.05	38.14	37.98	-0.30%	126,560
Sep 14, 2026	38.19	38.42	38.04	38.26	38.10	0.14%	182,647
Sep 11, 2026	38.40	38.42	38.16	38.20	38.04	0.14%	186,775
Sep 10, 2026	38.23	38.36	38.08	38.15	37.99	-1.03%	176,794
Sep 9, 2026	38.78	38.82	38.43	38.54	38.38	-0.58%	97,025
Sep 8, 2026	38.87	38.88	38.65	38.77	38.61	-0.02%	55,046
Sep 4, 2026	38.83	38.90	38.77	38.78	38.62	0.14%	53,948
Sep 3, 2026	38.82	38.88	38.72	38.72	38.56	0.14%	33,326
Sep 2, 2026	38.69	38.69	38.60	38.67	38.51	0.15%	58,789
Sep 1, 2026	38.66	38.84	38.58	38.61	38.45	-0.28%	68,497
Aug 31, 2026	38.77	38.79	38.62	38.72	38.56	-0.53%	95,051
Aug 28, 2026	39.03	39.26	38.90	38.93	38.76	-0.33%	92,223
Aug 27, 2026	39.09	39.16	39.01	39.06	38.89	-0.11%	58,092
Aug 26, 2026	39.28	39.29	39.18	39.26	38.94	-0.24%	100,670
Aug 25, 2026	39.21	39.37	39.13	39.36	39.03	1.04%	138,164
Aug 24, 2026	38.90	39.08	38.90	38.95	38.63	0.62%	124,176
Aug 21, 2026	38.79	38.83	38.66	38.71	38.39	-0.47%	99,769
Aug 20, 2026	38.90	39.05	38.79	38.89	38.57	-0.76%	254,107
Aug 19, 2026	39.13	39.22	39.03	39.19	38.87	1.58%	157,961
Aug 18, 2026	38.40	38.63	38.38	38.58	38.26	0.31%	113,506
Aug 17, 2026	38.65	38.68	38.43	38.46	38.15	-0.81%	156,666
Aug 14, 2026	38.88	38.93	38.68	38.78	38.46	-0.65%	183,922
Aug 13, 2026	39.04	39.22	39.00	39.03	38.71	0.54%	60,045
Aug 12, 2026	38.99	38.99	38.79	38.82	38.50	-0.10%	98,930
Aug 11, 2026	38.90	38.98	38.83	38.86	38.54	0.14%	76,101
Aug 10, 2026	38.96	38.97	38.80	38.81	38.49	-0.77%	146,028
Aug 7, 2026	39.12	39.16	39.00	39.11	38.78	0.28%	62,510
Aug 6, 2026	39.13	39.19	38.96	39.00	38.68	-0.56%	137,872
Aug 5, 2026	39.21	39.27	39.14	39.22	38.89	0.14%	114,269
Aug 4, 2026	39.05	39.16	39.04	39.16	38.84	0.77%	98,433
Aug 3, 2026	38.90	38.94	38.82	38.86	38.54	0.34%	85,863
Jul 31, 2026	38.85	38.85	38.58	38.73	38.41	-0.59%	120,097
Jul 30, 2026	39.01	39.05	38.86	38.96	38.64	-0.18%	498,599
Jul 29, 2026	39.61	39.63	38.96	39.03	38.71	-1.57%	120,777
Jul 28, 2026	39.48	39.70	39.48	39.65	39.33	0.62%	74,289
Jul 27, 2026	39.59	39.64	39.48	39.57	39.09	0.46%	66,082
Jul 24, 2026	39.41	39.54	39.36	39.39	38.91	0.15%	127,941
Jul 23, 2026	39.25	39.37	39.22	39.33	38.85	-0.29%	106,428
Jul 22, 2026	39.55	39.56	39.42	39.44	38.96	-0.27%	175,122
Jul 21, 2026	39.56	39.62	39.44	39.55	39.07	-0.27%	274,902