US Treasury 30 Year Bond ETF (UTHY)

NASDAQ: UTHY · Real-Time Price · USD

38.81

-0.30 (-0.77%)

At close: Aug 10, 2026, 4:00 PM EDT

38.85

+0.05 (0.12%)

After-hours: Aug 10, 2026, 4:52 PM EDT

UTHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	38.96	38.97	38.80	38.81	38.81	-0.77%	145,548
Aug 7, 2026	39.12	39.16	39.00	39.11	39.10	0.28%	62,510
Aug 6, 2026	39.13	39.19	38.96	39.00	39.00	-0.56%	137,872
Aug 5, 2026	39.21	39.27	39.14	39.22	39.22	0.14%	114,269
Aug 4, 2026	39.05	39.16	39.04	39.16	39.16	0.77%	98,433
Aug 3, 2026	38.90	38.94	38.82	38.86	38.86	0.34%	85,863
Jul 31, 2026	38.85	38.85	38.58	38.73	38.73	-0.59%	120,097
Jul 30, 2026	39.01	39.05	38.86	38.96	38.96	-0.18%	498,599
Jul 29, 2026	39.61	39.63	38.96	39.03	39.03	-1.57%	120,777
Jul 28, 2026	39.48	39.70	39.48	39.65	39.65	0.62%	74,289
Jul 27, 2026	39.59	39.64	39.48	39.57	39.41	0.46%	66,082
Jul 24, 2026	39.41	39.54	39.36	39.39	39.23	0.15%	127,941
Jul 23, 2026	39.25	39.37	39.22	39.33	39.17	-0.29%	106,428
Jul 22, 2026	39.55	39.56	39.42	39.44	39.28	-0.27%	175,122
Jul 21, 2026	39.56	39.62	39.44	39.55	39.39	-0.27%	274,902
Jul 20, 2026	39.84	39.85	39.60	39.66	39.50	-0.68%	96,992
Jul 17, 2026	39.94	40.06	39.91	39.93	39.77	0.41%	54,717
Jul 16, 2026	39.62	39.78	39.58	39.77	39.61	-0.09%	176,472
Jul 15, 2026	39.72	39.87	39.72	39.80	39.64	0.19%	50,336
Jul 14, 2026	39.79	39.93	39.70	39.73	39.57	0.06%	114,871
Jul 13, 2026	39.78	39.83	39.66	39.71	39.54	-0.50%	80,116
Jul 10, 2026	39.94	39.98	39.80	39.90	39.74	-0.02%	99,511
Jul 9, 2026	39.84	39.99	39.83	39.91	39.75	0.13%	79,528
Jul 8, 2026	39.85	39.88	39.73	39.86	39.70	-0.24%	114,687
Jul 7, 2026	40.23	40.23	39.94	39.95	39.79	-1.00%	138,384
Jul 6, 2026	40.35	40.37	40.23	40.36	40.19	-0.27%	103,590
Jul 2, 2026	40.33	40.50	40.33	40.47	40.31	0.15%	114,841
Jul 1, 2026	40.42	40.67	40.36	40.41	40.25	-0.66%	85,062
Jun 30, 2026	41.02	41.02	40.65	40.68	40.52	-1.19%	246,528
Jun 29, 2026	41.10	41.19	41.07	41.17	41.01	0.22%	237,902
Jun 26, 2026	41.12	41.27	41.10	41.25	40.91	-0.03%	240,432
Jun 25, 2026	41.38	41.47	41.22	41.26	40.93	-0.07%	393,754
Jun 24, 2026	41.20	41.32	41.16	41.29	40.96	1.34%	497,403
Jun 23, 2026	40.69	40.84	40.68	40.75	40.42	0.11%	376,358
Jun 22, 2026	40.81	40.81	40.64	40.70	40.37	-0.71%	103,114
Jun 18, 2026	41.16	41.20	40.94	40.99	40.66	0.54%	116,521
Jun 17, 2026	40.78	40.90	40.57	40.77	40.44	0.10%	202,958
Jun 16, 2026	40.69	40.80	40.60	40.73	40.40	0.57%	72,203
Jun 15, 2026	40.61	40.68	40.48	40.50	40.17	0.01%	170,344
Jun 12, 2026	40.52	40.56	40.37	40.50	40.17	-0.30%	252,776
Jun 11, 2026	40.28	40.68	40.19	40.62	40.29	1.22%	346,672
Jun 10, 2026	40.24	40.32	40.04	40.13	39.81	-0.32%	261,271
Jun 9, 2026	40.17	40.27	40.08	40.26	39.94	0.57%	777,596
Jun 8, 2026	40.31	40.34	40.03	40.03	39.71	-0.52%	409,734
Jun 5, 2026	40.19	40.34	40.16	40.24	39.92	-0.49%	67,297
Jun 4, 2026	40.46	40.51	40.38	40.44	40.11	0.28%	64,546
Jun 3, 2026	40.31	40.39	40.23	40.33	40.00	-0.33%	175,737
Jun 2, 2026	40.53	40.53	40.41	40.46	40.13	0.18%	107,073
Jun 1, 2026	40.13	40.41	40.08	40.39	40.06	0.26%	110,210
May 29, 2026	40.40	40.43	40.28	40.28	39.96	-0.12%	15,283