US Treasury 30 Year Bond ETF (UTHY)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

43.50

+0.07

(+0.16%)

At close: 04:00PM EDT

44.18

+0.68

(+1.56%)

Pre-market:

08:01AM EDT

Time period:

28 May 2023 - 28 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	43.35	43.50	43.35	43.50	43.50	2,300
23 May 2024	43.44	43.44	43.33	43.43	43.43	5,400
22 May 2024	43.63	43.69	43.63	43.66	43.66	3,300
21 May 2024	43.68	43.68	43.54	43.63	43.63	4,100
20 May 2024	43.38	43.45	43.35	43.39	43.39	6,400
17 May 2024	43.62	43.69	43.51	43.51	43.51	3,100
16 May 2024	43.85	43.99	43.80	43.84	43.84	7,100
15 May 2024	43.72	43.90	43.71	43.85	43.85	9,600
14 May 2024	43.18	43.29	43.15	43.25	43.25	8,800
13 May 2024	43.14	43.14	43.03	43.03	43.03	6,000
10 May 2024	42.98	43.01	42.88	42.93	42.93	8,900
09 May 2024	42.85	43.19	42.85	43.15	43.15	1,200
08 May 2024	43.05	43.05	42.97	42.97	42.97	3,500
07 May 2024	43.30	43.39	43.23	43.23	43.23	9,100
06 May 2024	42.76	42.96	42.75	42.96	42.96	1,000
03 May 2024	42.77	42.79	42.55	42.76	42.76	3,800
02 May 2024	42.01	42.38	42.01	42.38	42.38	1,600
01 May 2024	42.10	42.49	42.10	42.21	42.21	10,400
01 May 2024	0.144 Dividend
30 Apr 2024	42.14	42.18	42.03	42.06	41.92	11,500
29 Apr 2024	42.36	42.40	42.31	42.39	42.24	2,100
26 Apr 2024	42.06	42.08	42.06	42.06	41.92	900
25 Apr 2024	41.79	41.87	41.79	41.86	41.72	2,300
24 Apr 2024	42.21	42.21	42.00	42.11	41.97	4,100
23 Apr 2024	42.50	42.55	42.44	42.44	42.29	900
22 Apr 2024	42.47	42.56	42.44	42.46	42.32	6,600
19 Apr 2024	42.52	42.52	42.51	42.51	42.36	800
18 Apr 2024	42.61	42.61	42.33	42.40	42.25	14,900
17 Apr 2024	42.32	42.60	42.32	42.60	42.45	9,600
16 Apr 2024	41.97	42.18	41.97	42.11	41.97	2,200
15 Apr 2024	42.58	42.58	42.25	42.40	42.25	1,900
12 Apr 2024	43.21	43.26	43.08	43.08	42.93	3,300
11 Apr 2024	43.00	43.01	42.68	42.82	42.68	6,000
10 Apr 2024	43.54	43.54	42.98	43.02	42.88	3,900
09 Apr 2024	43.83	43.96	43.83	43.96	43.81	600
08 Apr 2024	43.50	43.60	43.46	43.54	43.39	172,700
05 Apr 2024	43.71	43.75	43.61	43.61	43.46	11,900
04 Apr 2024	44.17	44.19	43.95	44.19	44.04	1,400
03 Apr 2024	43.56	43.86	43.56	43.86	43.71	800
02 Apr 2024	43.71	43.97	43.58	43.91	43.76	1,400
01 Apr 2024	44.55	44.55	44.17	44.17	44.02	2,300
01 Apr 2024	0.154 Dividend
28 Mar 2024	45.19	45.32	45.15	45.15	44.84	4,300
27 Mar 2024	44.83	45.17	44.83	45.17	44.86	4,000
26 Mar 2024	44.60	44.79	44.59	44.77	44.47	5,700
25 Mar 2024	44.68	44.69	44.54	44.61	44.31	2,900
22 Mar 2024	44.96	44.96	44.85	44.85	44.54	700
21 Mar 2024	44.47	44.47	44.41	44.44	44.14	6,300
20 Mar 2024	44.56	44.56	44.34	44.35	44.05	5,100
19 Mar 2024	44.38	44.47	44.34	44.39	44.09	1,200
18 Mar 2024	44.26	44.29	44.22	44.28	43.98	10,400
15 Mar 2024	44.46	44.53	44.39	44.46	44.16	6,300
14 Mar 2024	44.73	44.78	44.43	44.43	44.13	7,800
13 Mar 2024	45.15	45.17	45.10	45.10	44.79	900
12 Mar 2024	45.47	45.47	45.32	45.32	45.01	1,600
11 Mar 2024	45.85	45.85	45.68	45.68	45.37	1,400
08 Mar 2024	45.77	45.86	45.68	45.75	45.44	3,800
07 Mar 2024	46.01	46.01	45.70	45.85	45.53	1,800
06 Mar 2024	45.61	45.86	45.61	45.86	45.54	1,900
05 Mar 2024	45.60	45.60	45.60	45.60	45.29	400
04 Mar 2024	44.81	45.00	44.81	44.98	44.67	800
01 Mar 2024	45.03	45.17	45.03	45.17	44.86	1,000
01 Mar 2024	0.164 Dividend
29 Feb 2024	45.11	45.11	44.98	45.07	44.60	1,200
28 Feb 2024	44.60	44.78	44.59	44.78	44.31	600
27 Feb 2024	44.63	44.69	44.49	44.49	44.03	900
26 Feb 2024	45.00	45.00	44.65	44.78	44.31	2,600
23 Feb 2024	44.38	44.96	44.38	44.94	44.48	3,300
22 Feb 2024	44.23	44.31	44.23	44.31	43.85	500
21 Feb 2024	44.44	44.44	44.10	44.16	43.70	3,700
20 Feb 2024	44.44	44.55	44.38	44.40	43.94	3,200
16 Feb 2024	44.27	44.41	44.27	44.41	43.95	3,300
15 Feb 2024	44.78	44.81	44.56	44.62	44.15	1,000
14 Feb 2024	44.22	44.47	44.22	44.44	43.98	9,100
13 Feb 2024	44.44	44.44	44.24	44.24	43.78	1,000
12 Feb 2024	44.87	44.96	44.87	44.96	44.49	1,100
09 Feb 2024	44.90	44.90	44.85	44.87	44.40	5,300
08 Feb 2024	44.87	44.94	44.87	44.94	44.47	700
07 Feb 2024	45.42	45.42	45.24	45.24	44.77	7,000
06 Feb 2024	45.31	45.51	45.29	45.42	44.95	2,600
05 Feb 2024	45.28	45.28	45.00	45.01	44.54	2,500
02 Feb 2024	45.80	45.96	45.79	45.96	45.48	700
01 Feb 2024	46.83	46.96	46.81	46.90	46.41	3,200
01 Feb 2024	0.177 Dividend
31 Jan 2024	46.32	46.32	45.98	46.07	45.41	6,800
30 Jan 2024	45.48	45.76	45.41	45.76	45.10	2,600
29 Jan 2024	45.15	45.51	45.08	45.39	44.75	10,000
26 Jan 2024	44.92	44.94	44.90	44.90	44.26	500
25 Jan 2024	45.03	45.03	44.86	44.94	44.30	3,500
24 Jan 2024	44.98	44.98	44.65	44.70	44.06	6,700
23 Jan 2024	44.87	44.99	44.87	44.99	44.35	900
22 Jan 2024	45.55	45.55	45.31	45.33	44.69	700
19 Jan 2024	44.94	45.08	44.76	45.08	44.44	1,900
18 Jan 2024	44.91	44.96	44.86	44.94	44.30	2,700
17 Jan 2024	45.26	45.43	45.16	45.36	44.71	9,700
16 Jan 2024	45.80	45.80	45.35	45.44	44.79	6,000
12 Jan 2024	46.28	46.51	46.15	46.18	45.52	4,500
11 Jan 2024	46.14	46.29	45.94	46.29	45.63	7,100
10 Jan 2024	46.27	46.28	46.03	46.03	45.37	130,900
09 Jan 2024	46.26	46.47	46.24	46.28	45.62	2,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,034.90-23.70(-0.29%)

AUD/USD0.6672+0.0014(+0.20%)

ASX 2007,766.70-21.60(-0.28%)

OIL79.19+1.47(+1.89%)

GOLD2,356.30+21.80(+0.93%)

Bitcoin AUD102,408.21-384.57(-0.37%)

US Treasury 30 Year Bond ETF (UTHY)

ALL ORDS
8,034.90
-23.70(-0.29%)

AUD/USD
0.6672
+0.0014(+0.20%)

ASX 200
7,766.70
-21.60(-0.28%)

OIL
79.19
+1.47(+1.89%)

GOLD
2,356.30
+21.80(+0.93%)

Bitcoin AUD
102,408.21
-384.57(-0.37%)