Skip to main content

US Treasury 30 Year Bond ETF (NQ: UTHY )

44.17 +1.07 (+2.48%)
Official Closing Price Updated: 4:15 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 43.16 43.21 43.07 43.10 7,601 +0.07(+0.16%)
Nov 21, 2024 43.11 43.26 42.90 43.03 2,941 -0.06(-0.14%)
Nov 20, 2024 43.14 43.23 43.09 43.09 2,497 -0.15(-0.34%)
Nov 19, 2024 43.29 43.35 43.24 43.24 5,802 +0.23(+0.54%)
Nov 18, 2024 42.77 43.01 42.77 43.01 1,505 +0.07(+0.15%)
Nov 15, 2024 42.73 43.18 42.73 42.94 14,081 -0.13(-0.30%)
Nov 14, 2024 43.15 43.30 43.03 43.07 4,854 +0.27(+0.63%)
Nov 13, 2024 43.31 43.31 42.79 42.80 12,108 -0.41(-0.95%)
Nov 12, 2024 43.64 43.68 43.21 43.21 14,591 -0.61(-1.39%)
Nov 11, 2024 43.89 43.90 43.67 43.82 3,135 -0.22(-0.50%)
Nov 08, 2024 43.79 44.06 43.74 44.04 10,900 +0.58(+1.33%)
Nov 07, 2024 43.22 43.60 43.22 43.46 21,782 +0.50(+1.16%)
Nov 06, 2024 42.65 43.16 42.65 42.96 18,738 -1.20(-2.72%)
Nov 05, 2024 43.70 44.16 43.64 44.16 4,467 +0.27(+0.62%)
Nov 04, 2024 43.79 44.00 43.76 43.89 3,736 +0.63(+1.46%)
Nov 01, 2024 43.93 44.02 43.25 43.26 3,002 -0.75(-1.70%)
Oct 31, 2024 44.04 44.04 44.01 44.01 384 +0.04(+0.10%)
Oct 30, 2024 44.30 44.30 43.97 43.97 506 +0.18(+0.40%)
Oct 29, 2024 43.38 43.79 43.32 43.79 7,770 +0.08(+0.18%)
Oct 28, 2024 43.85 43.85 43.58 43.71 2,347 -0.14(-0.32%)
Oct 25, 2024 44.09 44.12 43.84 43.85 1,856 -0.23(-0.53%)
Oct 24, 2024 43.76 44.11 43.76 44.08 3,323 +0.28(+0.63%)
Oct 23, 2024 43.66 43.81 43.66 43.81 1,616 -0.09(-0.21%)
Oct 22, 2024 43.91 43.91 43.85 43.90 2,684 +0.03(+0.07%)
Oct 21, 2024 44.22 44.26 43.86 43.87 11,556 -0.78(-1.75%)
Oct 18, 2024 44.78 44.79 44.65 44.65 1,698 +0.01(+0.03%)
Oct 17, 2024 44.69 44.69 44.64 44.64 1,087 -0.67(-1.49%)
Oct 16, 2024 45.33 45.33 45.31 45.31 1,171 +0.15(+0.33%)
Oct 15, 2024 44.95 45.16 44.95 45.16 8,520 +0.65(+1.46%)
Oct 14, 2024 44.23 44.51 44.23 44.51 1,706 -0.06(-0.13%)
Oct 11, 2024 44.54 44.67 44.54 44.57 1,030 -0.17(-0.38%)
Oct 10, 2024 44.71 44.74 44.63 44.74 29,283 -0.20(-0.45%)
Oct 09, 2024 45.05 45.12 44.89 44.95 5,240 -0.27(-0.61%)
Oct 08, 2024 44.98 45.22 44.98 45.22 2,020 -0.01(-0.02%)
Oct 07, 2024 45.32 45.32 45.19 45.23 4,291 -0.25(-0.55%)
Oct 04, 2024 45.48 45.66 45.48 45.48 20,910 -0.63(-1.37%)
Oct 03, 2024 46.31 46.35 46.11 46.11 3,166 -0.44(-0.94%)
Oct 02, 2024 46.38 46.55 46.30 46.55 1,803 -0.33(-0.70%)
Oct 01, 2024 47.16 47.27 46.88 46.88 13,949 +0.30(+0.64%)
Sep 30, 2024 46.79 46.80 46.55 46.58 5,921 -0.18(-0.38%)
Sep 27, 2024 46.77 46.80 46.62 46.76 1,852 +0.27(+0.58%)
Sep 26, 2024 46.49 46.56 46.25 46.49 18,798 +0.12(+0.26%)
Sep 25, 2024 46.54 46.58 46.37 46.37 15,393 -0.43(-0.93%)
Sep 24, 2024 46.42 46.80 46.42 46.80 13,763 +0.05(+0.12%)
Sep 23, 2024 46.65 46.95 46.55 46.75 15,779 -0.16(-0.33%)
Sep 20, 2024 46.90 46.99 46.80 46.91 7,996 -0.12(-0.25%)
Sep 19, 2024 46.84 47.02 46.84 47.02 10,376 -0.19(-0.41%)
Sep 18, 2024 47.55 47.65 47.22 47.22 7,999 -0.63(-1.31%)
Sep 17, 2024 48.14 48.14 47.83 47.85 2,827 -0.21(-0.43%)
Sep 16, 2024 47.65 48.05 47.65 48.05 3,288 +0.47(+0.98%)
Sep 13, 2024 47.54 47.68 47.52 47.59 1,626 +0.06(+0.13%)
Sep 12, 2024 47.48 47.53 47.34 47.53 4,989 -0.19(-0.40%)
Sep 11, 2024 47.64 47.97 47.64 47.72 5,913 -0.03(-0.06%)
Sep 10, 2024 47.38 47.82 47.38 47.75 4,750 +0.29(+0.61%)
Sep 09, 2024 47.20 47.48 47.20 47.46 1,847 +0.21(+0.44%)
Sep 06, 2024 47.16 47.76 47.16 47.25 9,283 -0.02(-0.04%)
Sep 05, 2024 47.11 47.30 47.11 47.27 1,191 +0.28(+0.59%)
Sep 04, 2024 46.48 46.99 46.48 46.99 3,451 +0.61(+1.31%)
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.