US Treasury 30 Year Bond ETF (UTHY) Historical Stock Data
49.46 ↑0.43 (0.88%)
As of Market Close on May 31st, 2023.
Historical Data
In the past 30 trading days, UTHY is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2023-05-31 | 49.12 | 49.46 | ↑$0.34 (0.68%) | 49.12 | 49.46 | 1.15K |
| 2023-05-30 | 48.68 | 49.02 | ↑$0.34 (0.70%) | 48.68 | 49.06 | 3.07K |
| 2023-05-26 | 48.42 | 48.49 | ↑$0.07 (0.15%) | 48.16 | 48.49 | 136 |
| 2023-05-25 | 48.35 | 48.20 | ↓$0.16 (-0.32%) | 48.14 | 48.35 | 1.93K |
| 2023-05-24 | 48.38 | 48.34 | ↓$0.04 (-0.08%) | 48.34 | 48.49 | 8.02K |
| 2023-05-23 | 48.19 | 48.47 | ↑$0.28 (0.58%) | 48.17 | 48.48 | 1.49K |
| 2023-05-22 | 48.48 | 48.27 | ↓$0.21 (-0.43%) | 48.27 | 48.48 | 0.91K |
| 2023-05-19 | 48.58 | 48.48 | ↓$0.10 (-0.20%) | 48.46 | 48.58 | 2.21K |
| 2023-05-18 | 49.00 | 48.87 | ↓$0.13 (-0.28%) | 48.83 | 49.00 | 1.28K |
| 2023-05-17 | 49.35 | 49.15 | ↓$0.20 (-0.41%) | 49.02 | 49.35 | 1.57K |
| 2023-05-16 | 49.23 | 49.24 | ↑$0.01 (0.02%) | 48.94 | 49.24 | 6.58K |
| 2023-05-15 | 49.53 | 49.44 | ↓$0.09 (-0.18%) | 49.40 | 49.53 | 3.76K |
| 2023-05-12 | 50.31 | 49.94 | ↓$0.37 (-0.73%) | 49.94 | 50.31 | 0.90K |
| 2023-05-11 | 50.34 | 50.33 | ↓$0.01 (-0.02%) | 50.26 | 50.36 | 737 |
| 2023-05-10 | 49.56 | 49.81 | ↑$0.25 (0.50%) | 49.56 | 49.88 | 0.97K |
| 2023-05-09 | 49.55 | 49.35 | ↓$0.20 (-0.40%) | 49.35 | 49.55 | 1.82K |
| 2023-05-08 | 49.64 | 49.54 | ↓$0.10 (-0.19%) | 49.48 | 49.64 | 3.05K |
| 2023-05-05 | 50.05 | 50.19 | ↑$0.14 (0.28%) | 50.04 | 50.19 | 3K |
| 2023-05-04 | 50.34 | 50.38 | ↑$0.04 (0.08%) | 50.30 | 50.70 | 1.81K |
| 2023-05-03 | 50.97 | 50.81 | ↓$0.16 (-0.31%) | 50.64 | 50.97 | 1.32K |
| 2023-05-02 | 49.79 | 50.57 | ↑$0.78 (1.56%) | 49.79 | 50.57 | 3.55K |
| 2023-05-01 | 50.50 | 49.42 | ↓$1.08 (-2.14%) | 49.42 | 50.50 | 5K |
| 2023-04-28 | 50.92 | 51.14 | ↑$0.22 (0.43%) | 50.86 | 51.19 | 3.33K |
| 2023-04-27 | 50.25 | 50.29 | ↑$0.04 (0.09%) | 50.25 | 50.32 | 1.21K |
| 2023-04-26 | 51.23 | 50.72 | ↓$0.51 (-0.99%) | 50.72 | 51.32 | 3.24K |
| 2023-04-25 | 51.08 | 51.31 | ↑$0.23 (0.44%) | 51.02 | 51.31 | 1.05K |
| 2023-04-24 | 50.52 | 50.54 | ↑$0.02 (0.04%) | 50.49 | 50.54 | 610 |
| 2023-04-21 | 50.50 | 50.11 | ↓$0.39 (-0.77%) | 50.07 | 50.52 | 4.78K |
| 2023-04-20 | 50.28 | 50.32 | ↑$0.04 (0.08%) | 50.28 | 50.46 | 5.62K |
| 2023-04-19 | 49.81 | 49.95 | ↑$0.13 (0.27%) | 49.61 | 49.95 | 1.92K |
Create an account or log in to view more rows.
$UTHY I'm friggin bored. Just give us our money already