US Treasury 30 Year Bond ETF (UTHY) Historical Stock Data
41.47 ↓0.20 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTHY is down -0.04% a day on average. There have been 13 days where US Treasury 30 Year Bond ETF closed green and 17 days where UTHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 41.62 | 41.47 | ↓$0.15 (-0.35%) | 41.47 | 41.62 | 8.70K |
| 2025-12-18 | 41.63 | 41.68 | ↑$0.05 (0.11%) | 41.63 | 41.69 | 4.37K |
| 2025-12-17 | 41.50 | 41.49 | ↓$0.01 (-0.03%) | 41.46 | 41.55 | 2.78K |
| 2025-12-16 | 41.23 | 41.52 | ↑$0.29 (0.71%) | 41.23 | 41.52 | 7.26K |
| 2025-12-15 | 41.46 | 41.30 | ↓$0.16 (-0.39%) | 41.30 | 41.51 | 6.29K |
| 2025-12-12 | 41.32 | 41.29 | ↓$0.03 (-0.07%) | 41.25 | 41.33 | 11.29K |
| 2025-12-11 | 41.86 | 41.67 | ↓$0.19 (-0.47%) | 41.66 | 41.88 | 14.93K |
| 2025-12-10 | 41.57 | 41.72 | ↑$0.15 (0.35%) | 41.57 | 41.77 | 9.25K |
| 2025-12-09 | 41.74 | 41.57 | ↓$0.17 (-0.41%) | 41.56 | 41.74 | 5.97K |
| 2025-12-08 | 41.67 | 41.54 | ↓$0.13 (-0.30%) | 41.39 | 41.67 | 6.35K |
| 2025-12-05 | 41.74 | 41.65 | ↓$0.09 (-0.22%) | 41.62 | 41.74 | 6.93K |
| 2025-12-04 | 41.86 | 41.84 | ↓$0.02 (-0.05%) | 41.83 | 41.86 | 1.66K |
| 2025-12-03 | 42.02 | 42.05 | ↑$0.03 (0.08%) | 41.93 | 42.07 | 1.79K |
| 2025-12-02 | 41.84 | 41.95 | ↑$0.11 (0.25%) | 41.82 | 41.96 | 3.35K |
| 2025-12-01 | 42.10 | 42.09 | ↓$0.01 (-0.03%) | 42.09 | 42.10 | 1.40K |
| 2025-11-28 | 42.71 | 42.58 | ↓$0.13 (-0.31%) | 42.58 | 42.71 | 1.09K |
| 2025-11-26 | 42.55 | 42.79 | ↑$0.24 (0.56%) | 42.55 | 42.79 | 3.67K |
| 2025-11-25 | 42.63 | 42.62 | ↓$0.02 (-0.04%) | 42.58 | 42.77 | 2.44K |
| 2025-11-24 | 42.44 | 42.50 | ↑$0.06 (0.15%) | 42.44 | 42.50 | 1.06K |
| 2025-11-21 | 42.35 | 42.26 | ↓$0.09 (-0.21%) | 42.19 | 42.35 | 11.68K |
| 2025-11-20 | 42.02 | 42.14 | ↑$0.12 (0.30%) | 42.02 | 42.20 | 15.64K |
| 2025-11-19 | 42.15 | 42.01 | ↓$0.14 (-0.34%) | 41.98 | 42.15 | 3.98K |
| 2025-11-18 | 42.14 | 42.06 | ↓$0.08 (-0.19%) | 41.98 | 42.20 | 6.54K |
| 2025-11-17 | 42.05 | 42.07 | ↑$0.02 (0.06%) | 42.05 | 42.16 | 4.73K |
| 2025-11-14 | 42.15 | 42.00 | ↓$0.15 (-0.35%) | 42.00 | 42.15 | 9.88K |
| 2025-11-13 | 42.42 | 42.24 | ↓$0.18 (-0.43%) | 42.24 | 42.42 | 4.14K |
| 2025-11-12 | 42.50 | 42.56 | ↑$0.06 (0.14%) | 42.50 | 42.60 | 2.62K |
| 2025-11-11 | 42.46 | 42.47 | ↑$0.01 (0.01%) | 42.44 | 42.51 | 2.01K |
| 2025-11-10 | 42.26 | 42.30 | ↑$0.04 (0.08%) | 42.23 | 42.30 | 15.75K |
| 2025-11-07 | 42.25 | 42.32 | ↑$0.07 (0.15%) | 42.22 | 42.40 | 14K |
Create an account or log in to view more rows.
$UTHY Tomorrow
$UTHY Time to buy here
$UTHY we need to get moving
$UTHY strong move here
$UTHY Like if you’re a bull
$UTHY green shoots
$UTHY super bullish
$UTHY Growth/Value
$UTHY LETS GOOOOOOOO!!!!!!!
$UTHY we all speculate but nobody knows what going to happen.