Skip to main content

US Treasury 30 Year Bond ETF (NQ: UTHY )

44.54 -0.42 (-0.93%)
Streaming Delayed Price Updated: 2:28 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 45.13 45.13 44.87 44.96 4,173 +0.09(+0.20%)
Dec 05, 2024 44.64 44.88 44.63 44.87 38,649 +0.05(+0.11%)
Dec 04, 2024 44.16 44.82 44.16 44.82 2,798 +0.47(+1.06%)
Dec 03, 2024 44.67 44.76 44.35 44.35 1,507 -0.37(-0.83%)
Dec 02, 2024 44.38 44.82 44.38 44.72 8,700 -0.06(-0.13%)
Nov 29, 2024 44.69 44.78 44.62 44.78 3,006 +0.52(+1.17%)
Nov 27, 2024 44.32 44.45 44.21 44.26 4,465 +0.21(+0.49%)
Nov 26, 2024 43.93 44.05 43.90 44.05 5,976 -0.12(-0.27%)
Nov 25, 2024 43.88 44.21 43.88 44.17 5,250 +1.07(+2.48%)
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 -0.60(-1.37%)
Oct 31, 2024 43.89 43.89 43.86 43.86 385 +0.04(+0.10%)
Oct 30, 2024 44.15 44.15 43.82 43.82 507 +0.18(+0.40%)
Oct 29, 2024 43.23 43.64 43.17 43.64 7,796 +0.08(+0.18%)
Oct 28, 2024 43.70 43.70 43.43 43.56 2,355 -0.14(-0.32%)
Oct 25, 2024 43.94 43.97 43.69 43.70 1,862 -0.23(-0.53%)
Oct 24, 2024 43.61 43.96 43.61 43.93 3,334 +0.27(+0.63%)
Oct 23, 2024 43.51 43.66 43.51 43.66 1,621 -0.09(-0.21%)
Oct 22, 2024 43.76 43.76 43.70 43.75 2,693 +0.03(+0.07%)
Oct 21, 2024 44.07 44.11 43.71 43.72 11,595 -0.78(-1.75%)
Oct 18, 2024 44.63 44.64 44.50 44.50 1,703 +0.01(+0.03%)
Oct 17, 2024 44.54 44.54 44.48 44.48 1,090 -0.67(-1.49%)
Oct 16, 2024 45.18 45.18 45.16 45.16 1,175 +0.15(+0.33%)
Oct 15, 2024 44.80 45.01 44.80 45.01 8,549 +0.65(+1.46%)
Oct 14, 2024 44.08 44.36 44.08 44.36 1,711 -0.06(-0.13%)
Oct 11, 2024 44.39 44.52 44.39 44.42 1,033 -0.17(-0.38%)
Oct 10, 2024 44.56 44.59 44.48 44.59 29,383 -0.20(-0.45%)
Oct 09, 2024 44.90 44.97 44.74 44.79 5,257 -0.27(-0.61%)
Oct 08, 2024 44.83 45.07 44.83 45.07 2,026 -0.01(-0.02%)
Oct 07, 2024 45.17 45.17 45.04 45.08 4,305 -0.25(-0.55%)
Oct 04, 2024 45.33 45.50 45.33 45.33 20,983 -0.63(-1.37%)
Oct 03, 2024 46.15 46.19 45.96 45.96 3,176 -0.44(-0.94%)
Oct 02, 2024 46.22 46.39 46.14 46.39 1,809 -0.33(-0.70%)
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.