US Treasury 30 Year Bond ETF (UTHY) Historical Stock Data
41.00 ↑0.11 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTHY is down -0.17% a day on average. There have been 11 days where US Treasury 30 Year Bond ETF closed green and 19 days where UTHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 41.22 | 41.00 | ↓$0.22 (-0.53%) | 40.99 | 41.24 | 6.71K |
| 2025-05-15 | 40.65 | 40.89 | ↑$0.24 (0.59%) | 40.65 | 40.93 | 12.69K |
| 2025-05-14 | 40.74 | 40.52 | ↓$0.22 (-0.53%) | 40.47 | 40.75 | 10.08K |
| 2025-05-13 | 40.92 | 40.79 | ↓$0.13 (-0.32%) | 40.62 | 40.92 | 13.60K |
| 2025-05-12 | 41.04 | 40.97 | ↓$0.07 (-0.17%) | 40.95 | 41.29 | 12.78K |
| 2025-05-09 | 41.35 | 41.37 | ↑$0.02 (0.05%) | 41.35 | 41.46 | 3.41K |
| 2025-05-08 | 41.82 | 41.31 | ↓$0.51 (-1.22%) | 41.31 | 41.82 | 10.14K |
| 2025-05-07 | 41.80 | 41.78 | ↓$0.02 (-0.05%) | 41.74 | 41.88 | 6.39K |
| 2025-05-06 | 41.27 | 41.59 | ↑$0.32 (0.78%) | 41.18 | 41.59 | 6.66K |
| 2025-05-05 | 41.52 | 41.46 | ↓$0.06 (-0.14%) | 41.25 | 41.52 | 15.28K |
| 2025-05-02 | 41.68 | 41.70 | ↑$0.02 (0.05%) | 41.61 | 41.83 | 10.17K |
| 2025-05-01 | 42.29 | 42.14 | ↓$0.15 (-0.35%) | 42.01 | 42.29 | 2.55K |
| 2025-04-30 | 42.66 | 42.51 | ↓$0.15 (-0.35%) | 42.51 | 42.78 | 6.88K |
| 2025-04-29 | 42.50 | 42.88 | ↑$0.38 (0.89%) | 42.46 | 42.88 | 10.85K |
| 2025-04-28 | 42.15 | 42.51 | ↑$0.36 (0.85%) | 42.15 | 42.54 | 5.36K |
| 2025-04-25 | 42.26 | 42.21 | ↓$0.05 (-0.13%) | 42.14 | 42.34 | 5.41K |
| 2025-04-24 | 41.83 | 41.94 | ↑$0.11 (0.26%) | 41.78 | 41.96 | 3.97K |
| 2025-04-23 | 42.19 | 41.54 | ↓$0.65 (-1.53%) | 41.49 | 42.25 | 17.24K |
| 2025-04-22 | 41.26 | 41.14 | ↓$0.12 (-0.29%) | 41.13 | 41.34 | 11.58K |
| 2025-04-21 | 41.23 | 40.94 | ↓$0.29 (-0.70%) | 40.93 | 41.34 | 13.05K |
| 2025-04-17 | 41.91 | 41.62 | ↓$0.29 (-0.69%) | 41.59 | 41.91 | 7.94K |
| 2025-04-16 | 41.80 | 42.05 | ↑$0.25 (0.60%) | 41.70 | 42.12 | 15.76K |
| 2025-04-15 | 41.62 | 41.80 | ↑$0.18 (0.43%) | 41.61 | 41.96 | 8.31K |
| 2025-04-14 | 41.68 | 41.66 | ↓$0.02 (-0.05%) | 41.44 | 41.73 | 11.97K |
| 2025-04-11 | 40.90 | 41.20 | ↑$0.30 (0.73%) | 40.64 | 41.42 | 62.77K |
| 2025-04-10 | 41.84 | 41.24 | ↓$0.60 (-1.43%) | 41.20 | 41.99 | 13.38K |
| 2025-04-09 | 41.59 | 42.37 | ↑$0.78 (1.88%) | 41.00 | 42.37 | 19.12K |
| 2025-04-08 | 42.50 | 42.10 | ↓$0.40 (-0.94%) | 42.10 | 42.76 | 5.37K |
| 2025-04-07 | 43.65 | 42.84 | ↓$0.81 (-1.86%) | 42.84 | 43.66 | 13.70K |
| 2025-04-04 | 44.54 | 44.18 | ↓$0.36 (-0.81%) | 44.00 | 44.74 | 16.33K |
Create an account or log in to view more rows.
$UTHY green shoots
$UTHY super bullish
$UTHY Growth/Value
$UTHY LETS GOOOOOOOO!!!!!!!
$UTHY we all speculate but nobody knows what going to happen.
$UTHY shorting it
$UTHY Just buy and hold
$UTHY over a thousand shares in now
$UTHY Pack it up boys.
$UTHY taking off soon