US Treasury 30 Year Bond ETF (UTHY) Historical Stock Data
44.33 ↑0.33 (0.74%)
As of July 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UTHY is up 0.06% a day on average. There have been 16 days where US Treasury 30 Year Bond ETF closed green and 14 days where UTHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 44.35 | 44.33 | ↓$0.02 (-0.04%) | 44.29 | 44.35 | 8.12K |
| 2024-07-25 | 44.01 | 44.01 | ↓$0.00 (-0.01%) | 43.95 | 44.08 | 3.15K |
| 2024-07-24 | 44.07 | 43.66 | ↓$0.41 (-0.93%) | 43.66 | 44.16 | 5.61K |
| 2024-07-23 | 44.22 | 44.13 | ↓$0.09 (-0.20%) | 44.13 | 44.33 | 16.79K |
| 2024-07-22 | 44.53 | 44.14 | ↓$0.39 (-0.87%) | 44.05 | 44.54 | 17.05K |
| 2024-07-19 | 44.32 | 44.30 | ↓$0.02 (-0.03%) | 44.29 | 44.34 | 9.34K |
| 2024-07-18 | 44.63 | 44.56 | ↓$0.07 (-0.16%) | 44.56 | 44.77 | 3.22K |
| 2024-07-17 | 44.71 | 44.88 | ↑$0.17 (0.38%) | 44.71 | 44.91 | 5.66K |
| 2024-07-16 | 44.52 | 44.84 | ↑$0.32 (0.71%) | 44.52 | 44.85 | 3.73K |
| 2024-07-15 | 44.28 | 44.24 | ↓$0.04 (-0.10%) | 44.24 | 44.33 | 1.95K |
| 2024-07-12 | 44.56 | 44.69 | ↑$0.13 (0.30%) | 44.50 | 44.69 | 37K |
| 2024-07-11 | 44.73 | 44.56 | ↓$0.17 (-0.38%) | 44.56 | 44.73 | 4.34K |
| 2024-07-10 | 44.06 | 44.10 | ↑$0.04 (0.10%) | 44.06 | 44.10 | 620 |
| 2024-07-09 | 44.08 | 43.96 | ↓$0.12 (-0.27%) | 43.90 | 44.08 | 5.43K |
| 2024-07-08 | 44.02 | 44.15 | ↑$0.13 (0.30%) | 44.02 | 44.18 | 1.98K |
| 2024-07-05 | 43.80 | 44.07 | ↑$0.27 (0.61%) | 43.78 | 44.07 | 4.97K |
| 2024-07-03 | 43.69 | 43.73 | ↑$0.04 (0.08%) | 43.69 | 43.73 | 851 |
| 2024-07-02 | 43.18 | 43.14 | ↓$0.04 (-0.09%) | 42.95 | 43.18 | 5.75K |
| 2024-07-01 | 43.07 | 42.85 | ↓$0.22 (-0.51%) | 42.80 | 43.23 | 9.05K |
| 2024-06-28 | 44.08 | 43.72 | ↓$0.36 (-0.82%) | 43.72 | 44.14 | 1.64K |
| 2024-06-27 | 44.53 | 44.50 | ↓$0.03 (-0.06%) | 44.50 | 44.54 | 4.79K |
| 2024-06-26 | 44.36 | 44.38 | ↑$0.02 (0.05%) | 44.36 | 44.44 | 2.68K |
| 2024-06-25 | 44.84 | 45.00 | ↑$0.16 (0.36%) | 44.82 | 45.00 | 2.33K |
| 2024-06-24 | 44.73 | 44.91 | ↑$0.18 (0.40%) | 44.65 | 44.91 | 5.94K |
| 2024-06-21 | 44.66 | 44.76 | ↑$0.10 (0.22%) | 44.65 | 44.76 | 3.93K |
| 2024-06-20 | 44.52 | 44.74 | ↑$0.22 (0.49%) | 44.51 | 44.77 | 9.66K |
| 2024-06-18 | 44.72 | 45.05 | ↑$0.33 (0.74%) | 44.72 | 45.05 | 3.37K |
| 2024-06-17 | 44.45 | 44.63 | ↑$0.18 (0.40%) | 44.44 | 44.63 | 7.83K |
| 2024-06-14 | 44.99 | 45.11 | ↑$0.12 (0.27%) | 44.90 | 45.14 | 11.50K |
| 2024-06-13 | 44.26 | 44.67 | ↑$0.41 (0.93%) | 44.26 | 44.69 | 2.97K |
Create an account or log in to view more rows.
$UTHY taking off soon
$UTHY must buyyy
$UTHY bought more
$UTHY Buy now
$UTHY gets me every time lol
$UTHY Awaiting buy signal..
$UTHY we need those buyers and volume.
$UTHY upupup!
$UTHY I'm friggin bored. Just give us our money already