US Treasury 30 Year Bond ETF (UTHY)

NASDAQ: UTHY · Real-Time Price · USD

40.63

-0.13 (-0.31%)

At close: Apr 28, 2026, 4:00 PM EDT

40.92

+0.29 (0.71%)

After-hours: Apr 28, 2026, 5:33 PM EDT

UTHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.54	40.63	40.46	40.63	40.63	-0.31%	10,648
Apr 27, 2026	40.83	40.83	40.72	40.76	40.76	-0.43%	2,764
Apr 24, 2026	40.81	41.00	40.75	40.93	40.93	0.09%	19,236
Apr 23, 2026	41.01	41.07	40.79	40.90	40.90	-0.14%	10,532
Apr 22, 2026	41.09	41.10	40.96	40.96	40.96	0.12%	7,010
Apr 21, 2026	41.07	41.11	40.87	40.91	40.91	-0.44%	15,676
Apr 20, 2026	41.11	41.11	40.92	41.09	41.09	-0.02%	6,105
Apr 17, 2026	41.08	41.15	41.03	41.09	41.09	0.80%	32,450
Apr 16, 2026	41.03	41.05	40.71	40.77	40.77	-0.59%	38,716
Apr 15, 2026	41.09	41.11	40.97	41.01	41.01	-0.40%	13,819
Apr 14, 2026	40.95	41.18	40.92	41.17	41.17	0.49%	8,395
Apr 13, 2026	40.83	40.98	40.77	40.98	40.97	0.27%	17,928
Apr 10, 2026	40.90	40.94	40.79	40.86	40.86	-0.17%	9,104
Apr 9, 2026	40.98	41.08	40.85	40.94	40.94	-0.27%	19,187
Apr 8, 2026	41.26	41.26	40.98	41.05	41.05	0.29%	12,448
Apr 7, 2026	40.91	41.00	40.64	40.93	40.93	-0.11%	14,316
Apr 6, 2026	40.92	41.02	40.83	40.97	40.97	-0.08%	12,066
Apr 2, 2026	40.76	41.05	40.75	41.01	41.01	0.52%	37,662
Apr 1, 2026	40.79	40.98	40.77	40.79	40.79	-0.22%	15,104
Mar 31, 2026	40.90	41.05	40.77	40.88	40.88	0.01%	17,866
Mar 30, 2026	40.80	40.90	40.74	40.88	40.88	0.83%	12,350
Mar 27, 2026	40.49	40.71	40.46	40.54	40.39	-0.58%	36,649
Mar 26, 2026	40.88	40.95	40.68	40.78	40.62	-0.68%	25,260
Mar 25, 2026	41.05	41.09	40.93	41.06	40.90	0.76%	20,205
Mar 24, 2026	40.80	40.84	40.53	40.75	40.59	-0.38%	32,526
Mar 23, 2026	40.83	41.01	40.69	40.91	40.75	0.70%	28,173
Mar 20, 2026	41.04	41.05	40.60	40.62	40.47	-1.77%	55,697
Mar 19, 2026	41.12	41.44	41.12	41.35	41.19	0.70%	6,758
Mar 18, 2026	41.26	41.26	41.06	41.06	40.91	-0.58%	6,806
Mar 17, 2026	41.28	41.31	41.24	41.30	41.14	0.31%	4,550
Mar 16, 2026	41.22	41.23	41.08	41.18	41.02	0.67%	9,525
Mar 13, 2026	41.05	41.14	40.85	40.90	40.75	-0.45%	27,924
Mar 12, 2026	40.99	41.14	40.96	41.09	40.93	-0.11%	19,918
Mar 11, 2026	41.41	41.41	41.09	41.13	40.98	-1.30%	32,260
Mar 10, 2026	41.91	41.94	41.64	41.68	41.52	-1.05%	12,760
Mar 9, 2026	41.75	42.15	41.67	42.12	41.96	0.85%	13,611
Mar 6, 2026	41.62	41.95	41.55	41.77	41.61	-0.34%	11,000
Mar 5, 2026	41.79	41.95	41.75	41.91	41.75	-0.32%	40,378
Mar 4, 2026	42.01	42.17	42.01	42.05	41.88	-0.29%	78,162
Mar 3, 2026	41.96	42.28	41.95	42.17	42.00	-0.18%	37,095
Mar 2, 2026	42.40	42.40	42.13	42.24	42.08	-0.98%	26,724
Feb 27, 2026	42.61	42.67	42.55	42.66	42.50	0.55%	23,965
Feb 26, 2026	42.32	42.44	42.31	42.43	42.26	0.15%	33,370
Feb 25, 2026	42.27	42.47	42.27	42.36	42.04	-0.04%	45,789
Feb 24, 2026	42.35	42.43	42.32	42.38	42.06	0.19%	15,634
Feb 23, 2026	42.23	42.43	42.23	42.30	41.98	0.32%	25,812
Feb 20, 2026	42.31	42.31	41.96	42.17	41.84	-0.24%	10,301
Feb 19, 2026	42.19	42.31	42.12	42.27	41.95	0.17%	40,470
Feb 18, 2026	42.32	42.35	42.18	42.20	41.87	-0.47%	14,141
Feb 17, 2026	42.37	42.49	42.36	42.39	42.07	0.24%	13,660
Feb 13, 2026	42.26	42.33	42.23	42.29	41.97	0.48%	11,095
Feb 12, 2026	41.69	42.11	41.69	42.09	41.77	1.35%	22,355
Feb 11, 2026	41.56	41.71	41.50	41.53	41.21	-0.54%	46,235
Feb 10, 2026	41.64	41.75	41.64	41.75	41.44	1.12%	35,211
Feb 9, 2026	41.17	41.31	41.09	41.29	40.97	0.01%	26,092
Feb 6, 2026	41.27	41.30	41.18	41.29	40.97	0.05%	19,071
Feb 5, 2026	41.02	41.28	40.97	41.27	40.95	1.00%	28,957
Feb 4, 2026	40.88	40.97	40.81	40.86	40.55	-0.26%	9,460
Feb 3, 2026	40.83	40.97	40.82	40.97	40.65	0.26%	51,979
Feb 2, 2026	41.09	41.09	40.86	40.86	40.55	-0.39%	47,067
Jan 30, 2026	41.06	41.16	40.97	41.02	40.71	-0.47%	20,310
Jan 29, 2026	40.99	41.25	40.95	41.21	40.90	-0.30%	53,491
Jan 28, 2026	41.31	41.40	41.20	41.34	40.86	-0.17%	49,939
Jan 27, 2026	41.61	41.61	41.41	41.41	40.93	-0.66%	3,657
Jan 26, 2026	41.72	41.74	41.64	41.69	41.21	0.48%	11,757
Jan 23, 2026	41.42	41.52	41.29	41.49	41.01	0.21%	10,371
Jan 22, 2026	41.19	41.42	41.16	41.40	40.93	0.45%	18,772
Jan 21, 2026	40.99	41.25	40.91	41.22	40.74	0.69%	6,997
Jan 20, 2026	40.91	41.08	40.88	40.93	40.47	-1.23%	50,122
Jan 16, 2026	41.59	41.66	41.40	41.44	40.97	-0.56%	31,060
Jan 15, 2026	41.75	41.76	41.67	41.68	41.20	0.03%	9,458
Jan 14, 2026	41.60	41.71	41.60	41.66	41.19	0.51%	3,826
Jan 13, 2026	41.47	41.49	41.37	41.45	40.98	0.16%	4,565
Jan 12, 2026	41.27	41.43	41.27	41.39	40.91	-0.32%	3,591
Jan 9, 2026	41.15	41.52	41.15	41.52	41.04	0.68%	1,340
Jan 8, 2026	41.25	41.28	41.23	41.24	40.77	-0.53%	4,911
Jan 7, 2026	41.49	41.50	41.33	41.46	40.99	0.54%	4,582
Jan 6, 2026	41.15	41.24	41.03	41.24	40.77	-0.14%	4,063
Jan 5, 2026	41.17	41.30	41.16	41.30	40.82	0.37%	5,806
Jan 2, 2026	41.26	41.26	41.10	41.14	40.67	-0.27%	9,265
Dec 31, 2025	41.44	41.48	41.25	41.26	40.78	-0.58%	5,099
Dec 30, 2025	41.41	41.54	41.40	41.49	41.02	-0.60%	5,306
Dec 29, 2025	41.72	41.74	41.66	41.74	41.11	0.32%	5,226
Dec 26, 2025	41.75	41.80	41.54	41.61	40.98	-0.30%	18,053
Dec 24, 2025	41.61	41.74	41.59	41.74	41.10	0.60%	1,552
Dec 23, 2025	41.27	41.49	41.27	41.49	40.85	0.16%	1,144
Dec 22, 2025	41.47	41.47	41.41	41.42	40.79	-0.13%	8,630
Dec 19, 2025	41.62	41.62	41.47	41.47	40.84	-0.49%	8,837
Dec 18, 2025	41.63	41.69	41.63	41.68	41.04	0.46%	4,458
Dec 17, 2025	41.50	41.55	41.46	41.49	40.85	-0.09%	2,824
Dec 16, 2025	41.23	41.52	41.23	41.52	40.89	0.54%	7,988
Dec 15, 2025	41.45	41.51	41.30	41.30	40.67	0.03%	6,399
Dec 12, 2025	41.29	41.33	41.25	41.29	40.66	-0.91%	11,485
Dec 11, 2025	41.86	41.88	41.66	41.67	41.03	-0.13%	15,122
Dec 10, 2025	41.57	41.77	41.57	41.72	41.08	0.36%	9,263
Dec 9, 2025	41.74	41.74	41.56	41.57	40.94	0.06%	6,678
Dec 8, 2025	41.67	41.67	41.39	41.54	40.91	-0.26%	7,157
Dec 5, 2025	41.74	41.74	41.62	41.65	41.02	-0.45%	8,053
Dec 4, 2025	41.86	41.86	41.83	41.84	41.20	-0.51%	2,115
Dec 3, 2025	42.02	42.07	41.93	42.05	41.41	0.26%	1,798