Skip to main content

US Treasury 30 Year Bond ETF (NQ: UTHY )

44.07 +0.34 (+0.77%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 43.80 44.09 43.78 44.07 4,973 +0.34(+0.77%)
Jul 03, 2024 43.69 43.73 43.69 43.73 851 +0.59(+1.36%)
Jul 02, 2024 43.18 43.18 42.95 43.14 5,754 +0.29(+0.68%)
Jul 01, 2024 43.07 43.23 42.80 42.85 9,057 -0.71(-1.62%)
Jun 28, 2024 43.92 44.01 43.56 43.56 1,745 -0.78(-1.76%)
Jun 27, 2024 44.38 44.38 44.33 44.34 4,811 +0.12(+0.28%)
Jun 26, 2024 44.19 44.27 44.19 44.21 2,784 -0.62(-1.38%)
Jun 25, 2024 44.67 44.83 44.65 44.83 2,339 +0.09(+0.20%)
Jun 24, 2024 44.56 44.74 44.49 44.74 5,963 +0.15(+0.34%)
Jun 21, 2024 44.73 44.73 44.47 44.59 3,946 +0.02(+0.04%)
Jun 20, 2024 44.36 44.60 44.35 44.57 9,697 -0.31(-0.69%)
Jun 18, 2024 44.55 44.88 44.55 44.88 3,386 +0.42(+0.94%)
Jun 17, 2024 44.28 44.46 44.27 44.46 7,857 -0.48(-1.06%)
Jun 14, 2024 44.83 44.99 44.73 44.94 11,637 +0.44(+0.98%)
Jun 13, 2024 44.17 44.52 44.09 44.50 2,977 +0.63(+1.43%)
Jun 12, 2024 44.05 44.30 43.88 43.88 37,354 +0.35(+0.80%)
Jun 11, 2024 43.18 43.55 43.16 43.53 4,964 +0.43(+0.99%)
Jun 10, 2024 43.15 43.15 43.07 43.10 2,706 -0.29(-0.67%)
Jun 07, 2024 43.38 43.49 43.38 43.39 8,962 -0.83(-1.87%)
Jun 06, 2024 44.09 44.21 44.03 44.21 3,248 +0.00(+0.00%)
Jun 05, 2024 44.07 44.21 43.91 44.21 10,679 +0.31(+0.70%)
Jun 04, 2024 43.63 43.95 43.63 43.91 16,923 +0.55(+1.26%)
Jun 03, 2024 42.98 43.37 42.98 43.36 3,509 +0.60(+1.41%)
May 31, 2024 42.78 42.82 42.68 42.75 6,941 +0.32(+0.74%)
May 30, 2024 42.34 42.47 42.33 42.44 5,430 +0.35(+0.83%)
May 29, 2024 42.21 42.21 41.96 42.09 8,814 -0.52(-1.21%)
May 28, 2024 43.19 43.19 42.58 42.61 2,510 -0.58(-1.33%)
May 24, 2024 43.03 43.18 43.03 43.18 2,364 +0.07(+0.16%)
May 23, 2024 43.12 43.12 43.02 43.11 5,389 -0.23(-0.53%)
May 22, 2024 43.31 43.37 43.31 43.34 3,320 +0.03(+0.07%)
May 21, 2024 43.36 43.36 43.22 43.31 4,088 +0.24(+0.55%)
May 20, 2024 43.06 43.13 43.03 43.07 6,469 -0.12(-0.27%)
May 17, 2024 43.30 43.37 43.19 43.19 3,126 -0.33(-0.75%)
May 16, 2024 43.53 43.67 43.48 43.52 7,104 -0.01(-0.02%)
May 15, 2024 43.40 43.58 43.39 43.53 9,697 +0.60(+1.39%)
May 14, 2024 42.87 42.97 42.84 42.93 8,888 +0.22(+0.52%)
May 13, 2024 42.83 42.83 42.71 42.71 6,048 +0.10(+0.23%)
May 10, 2024 42.67 42.70 42.57 42.62 8,972 -0.22(-0.51%)
May 09, 2024 42.54 42.88 42.54 42.84 1,239 +0.18(+0.43%)
May 08, 2024 42.74 42.74 42.65 42.65 3,513 -0.26(-0.61%)
May 07, 2024 42.98 43.07 42.91 42.91 9,174 +0.27(+0.63%)
May 06, 2024 42.45 42.65 42.44 42.65 1,002 +0.20(+0.47%)
May 03, 2024 42.46 42.48 42.24 42.45 3,782 +0.38(+0.90%)
May 02, 2024 41.70 42.07 41.70 42.07 1,584 +0.17(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.