US Treasury 30 Year Bond ETF (UTHY) Historical Stock Data
41.86 ↓0.25 (-0.59%)
As of April 19, 2024, 2:38pm EST.
Historical Data
In the past 30 trading days, UTHY is down -0.03% a day on average. There have been 15 days where US Treasury 30 Year Bond ETF closed green and 15 days where UTHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 41.79 | 41.86 | ↑$0.07 (0.17%) | 41.79 | 41.87 | 2.30K |
| 2024-04-24 | 42.00 | 42.11 | ↑$0.11 (0.26%) | 42.00 | 42.11 | 4.10K |
| 2024-04-23 | 42.50 | 42.44 | ↓$0.06 (-0.14%) | 42.44 | 42.55 | 0.91K |
| 2024-04-22 | 42.47 | 42.46 | ↓$0.01 (-0.03%) | 42.44 | 42.56 | 6.55K |
| 2024-04-19 | 42.52 | 42.51 | ↓$0.01 (-0.03%) | 42.51 | 42.52 | 797 |
| 2024-04-18 | 42.61 | 42.40 | ↓$0.21 (-0.49%) | 42.35 | 42.61 | 14.88K |
| 2024-04-17 | 42.32 | 42.60 | ↑$0.28 (0.66%) | 42.32 | 42.60 | 9.60K |
| 2024-04-16 | 41.97 | 42.11 | ↑$0.14 (0.33%) | 41.97 | 42.18 | 2.22K |
| 2024-04-15 | 42.58 | 42.40 | ↓$0.18 (-0.42%) | 42.25 | 42.58 | 1.90K |
| 2024-04-12 | 43.23 | 43.08 | ↓$0.15 (-0.35%) | 43.08 | 43.26 | 3.58K |
| 2024-04-11 | 42.69 | 42.82 | ↑$0.13 (0.31%) | 42.68 | 43.01 | 6.05K |
| 2024-04-10 | 43.54 | 43.02 | ↓$0.52 (-1.19%) | 42.98 | 43.54 | 3.92K |
| 2024-04-09 | 43.83 | 43.96 | ↑$0.13 (0.30%) | 43.83 | 43.96 | 566 |
| 2024-04-08 | 43.50 | 43.54 | ↑$0.04 (0.09%) | 43.46 | 43.60 | 172.75K |
| 2024-04-05 | 43.71 | 43.61 | ↓$0.10 (-0.23%) | 43.61 | 43.75 | 11.94K |
| 2024-04-04 | 44.18 | 44.19 | ↑$0.01 (0.03%) | 43.95 | 44.19 | 1.42K |
| 2024-04-03 | 43.56 | 43.86 | ↑$0.30 (0.68%) | 43.56 | 43.86 | 832 |
| 2024-04-02 | 43.71 | 43.91 | ↑$0.20 (0.46%) | 43.58 | 43.97 | 1.35K |
| 2024-04-01 | 44.55 | 44.17 | ↓$0.38 (-0.85%) | 44.17 | 44.55 | 2.28K |
| 2024-03-28 | 45.19 | 45.15 | ↓$0.04 (-0.09%) | 45.15 | 45.21 | 4.27K |
| 2024-03-27 | 44.83 | 45.17 | ↑$0.34 (0.75%) | 44.83 | 45.17 | 3.94K |
| 2024-03-26 | 44.60 | 44.77 | ↑$0.17 (0.39%) | 44.59 | 44.79 | 5.67K |
| 2024-03-25 | 44.68 | 44.61 | ↓$0.07 (-0.16%) | 44.54 | 44.68 | 2.88K |
| 2024-03-22 | 44.96 | 44.85 | ↓$0.11 (-0.24%) | 44.85 | 44.96 | 705 |
| 2024-03-21 | 44.47 | 44.44 | ↓$0.03 (-0.07%) | 44.41 | 44.47 | 6.31K |
| 2024-03-20 | 44.56 | 44.35 | ↓$0.21 (-0.47%) | 44.34 | 44.56 | 5.08K |
| 2024-03-19 | 44.38 | 44.39 | ↑$0.01 (0.02%) | 44.34 | 44.47 | 1.23K |
| 2024-03-18 | 44.26 | 44.28 | ↑$0.02 (0.05%) | 44.22 | 44.29 | 10.37K |
| 2024-03-15 | 44.46 | 44.46 | ↑$0.00 (0.00%) | 44.39 | 44.53 | 6.32K |
| 2024-03-14 | 44.73 | 44.43 | ↓$0.30 (-0.67%) | 44.43 | 44.78 | 4.89K |
Create an account or log in to view more rows.
$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