US Treasury 30 Year Bond ETF (UTHY)

NASDAQ: UTHY · Real-Time Price · USD

38.78

+0.06 (0.15%)

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

38.81

+0.03 (0.08%)

After-hours: Sep 4, 2026, 7:55 PM EDT

UTHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.83	38.90	38.77	38.78	38.78	0.14%	53,948
Sep 3, 2026	38.82	38.88	38.72	38.72	38.72	0.14%	33,326
Sep 2, 2026	38.69	38.69	38.60	38.67	38.67	0.15%	58,789
Sep 1, 2026	38.66	38.84	38.58	38.61	38.61	-0.28%	68,497
Aug 31, 2026	38.77	38.79	38.62	38.72	38.72	-0.53%	95,051
Aug 28, 2026	39.03	39.26	38.90	38.93	38.93	-0.33%	92,223
Aug 27, 2026	39.09	39.16	39.01	39.06	39.06	-0.11%	58,092
Aug 26, 2026	39.28	39.29	39.18	39.26	39.10	-0.24%	100,670
Aug 25, 2026	39.21	39.37	39.13	39.36	39.19	1.04%	138,164
Aug 24, 2026	38.90	39.08	38.90	38.95	38.79	0.62%	124,176
Aug 21, 2026	38.79	38.83	38.66	38.71	38.55	-0.47%	99,769
Aug 20, 2026	38.90	39.05	38.79	38.89	38.73	-0.76%	254,107
Aug 19, 2026	39.13	39.22	39.03	39.19	39.03	1.58%	157,961
Aug 18, 2026	38.40	38.63	38.38	38.58	38.42	0.31%	113,506
Aug 17, 2026	38.65	38.68	38.43	38.46	38.31	-0.81%	156,666
Aug 14, 2026	38.88	38.93	38.68	38.78	38.62	-0.65%	183,922
Aug 13, 2026	39.04	39.22	39.00	39.03	38.87	0.54%	60,045
Aug 12, 2026	38.99	38.99	38.79	38.82	38.66	-0.10%	98,930
Aug 11, 2026	38.90	38.98	38.83	38.86	38.70	0.14%	76,101
Aug 10, 2026	38.96	38.97	38.80	38.81	38.65	-0.77%	146,028
Aug 7, 2026	39.12	39.16	39.00	39.11	38.95	0.28%	62,510
Aug 6, 2026	39.13	39.19	38.96	39.00	38.84	-0.56%	137,872
Aug 5, 2026	39.21	39.27	39.14	39.22	39.06	0.14%	114,269
Aug 4, 2026	39.05	39.16	39.04	39.16	39.00	0.77%	98,433
Aug 3, 2026	38.90	38.94	38.82	38.86	38.70	0.34%	85,863
Jul 31, 2026	38.85	38.85	38.58	38.73	38.57	-0.59%	120,097
Jul 30, 2026	39.01	39.05	38.86	38.96	38.80	-0.18%	498,599
Jul 29, 2026	39.61	39.63	38.96	39.03	38.87	-1.57%	120,777
Jul 28, 2026	39.48	39.70	39.48	39.65	39.49	0.62%	74,289
Jul 27, 2026	39.59	39.64	39.48	39.57	39.25	0.46%	66,082
Jul 24, 2026	39.41	39.54	39.36	39.39	39.07	0.15%	127,941
Jul 23, 2026	39.25	39.37	39.22	39.33	39.01	-0.29%	106,428
Jul 22, 2026	39.55	39.56	39.42	39.44	39.12	-0.27%	175,122
Jul 21, 2026	39.56	39.62	39.44	39.55	39.23	-0.27%	274,902
Jul 20, 2026	39.84	39.85	39.60	39.66	39.33	-0.68%	96,992
Jul 17, 2026	39.94	40.06	39.91	39.93	39.61	0.41%	54,717
Jul 16, 2026	39.62	39.78	39.58	39.77	39.44	-0.09%	176,472
Jul 15, 2026	39.72	39.87	39.72	39.80	39.48	0.19%	50,336
Jul 14, 2026	39.79	39.93	39.70	39.73	39.41	0.06%	114,871
Jul 13, 2026	39.78	39.83	39.66	39.71	39.38	-0.50%	80,116
Jul 10, 2026	39.94	39.98	39.80	39.90	39.58	-0.02%	99,511
Jul 9, 2026	39.84	39.99	39.83	39.91	39.59	0.13%	79,528
Jul 8, 2026	39.85	39.88	39.73	39.86	39.54	-0.24%	114,687
Jul 7, 2026	40.23	40.23	39.94	39.95	39.63	-1.00%	138,384
Jul 6, 2026	40.35	40.37	40.23	40.36	40.03	-0.27%	103,590
Jul 2, 2026	40.33	40.50	40.33	40.47	40.14	0.15%	114,841
Jul 1, 2026	40.42	40.67	40.36	40.41	40.08	-0.66%	85,062
Jun 30, 2026	41.02	41.02	40.65	40.68	40.35	-1.19%	246,528
Jun 29, 2026	41.10	41.19	41.07	41.17	40.84	0.22%	237,902
Jun 26, 2026	41.12	41.27	41.10	41.25	40.75	-0.03%	240,432