New Zealand markets closed

US Treasury 30 Year Bond ETF (UTHY)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
45.11+0.44 (+0.99%)
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202445.0045.1644.9045.1145.1111,600
13 Jun 202444.3444.6944.2644.6744.673,000
12 Jun 202444.2244.4744.0444.0444.0437,200
11 Jun 202443.3443.7143.3243.6943.694,900
10 Jun 202443.3143.3143.2443.2643.262,700
07 Jun 202443.5443.6543.5443.5543.558,900
06 Jun 202444.2644.3844.2044.3844.383,200
05 Jun 202444.2444.3844.0744.3844.3810,600
04 Jun 202443.7944.1143.7944.0744.0716,900
03 Jun 202443.1443.5343.1443.5243.523,500
03 Jun 20240.154 Dividend
31 May 202443.0943.1342.9943.0742.916,900
30 May 202442.6542.7842.6442.7542.605,400
29 May 202442.5242.5242.2742.4042.258,800
28 May 202443.5143.5142.8942.9242.772,500
24 May 202443.3543.5043.3543.5043.342,300
23 May 202443.4443.4443.3343.4343.275,400
22 May 202443.6343.6943.6343.6643.503,300
21 May 202443.6843.6843.5443.6343.474,100
20 May 202443.3843.4543.3543.3943.246,400
17 May 202443.6243.6943.5143.5143.353,100
16 May 202443.8543.9943.8043.8443.687,100
15 May 202443.7243.9043.7143.8543.699,600
14 May 202443.1843.2943.1543.2543.108,800
13 May 202443.1443.1443.0343.0342.876,000
10 May 202442.9843.0142.8842.9342.788,900
09 May 202442.8543.1942.8543.1543.001,200
08 May 202443.0543.0542.9742.9742.813,500
07 May 202443.3043.3943.2343.2343.089,100
06 May 202442.7642.9642.7542.9642.811,000
03 May 202442.7742.7942.5542.7642.613,800
02 May 202442.0142.3842.0142.3842.231,600
01 May 202442.1042.4942.1042.2142.0510,400
01 May 20240.144 Dividend
30 Apr 202442.1442.1842.0342.0641.7711,500
29 Apr 202442.3642.4042.3142.3942.092,100
26 Apr 202442.0642.0842.0642.0641.77900
25 Apr 202441.7941.8741.7941.8641.572,300
24 Apr 202442.2142.2142.0042.1141.824,100
23 Apr 202442.5042.5542.4442.4442.14900
22 Apr 202442.4742.5642.4442.4642.176,600
19 Apr 202442.5242.5242.5142.5142.21800
18 Apr 202442.6142.6142.3342.4042.1014,900
17 Apr 202442.3242.6042.3242.6042.309,600
16 Apr 202441.9742.1841.9742.1141.822,200
15 Apr 202442.5842.5842.2542.4042.101,900
12 Apr 202443.2143.2643.0843.0842.783,300
11 Apr 202443.0043.0142.6842.8242.526,000
10 Apr 202443.5443.5442.9843.0242.723,900
09 Apr 202443.8343.9643.8343.9643.65600
08 Apr 202443.5043.6043.4643.5443.24172,700
05 Apr 202443.7143.7543.6143.6143.3011,900
04 Apr 202444.1744.1943.9544.1943.881,400
03 Apr 202443.5643.8643.5643.8643.55800
02 Apr 202443.7143.9743.5843.9143.601,400
01 Apr 202444.5544.5544.1744.1743.862,300
01 Apr 20240.154 Dividend
28 Mar 202445.1945.3245.1545.1544.684,300
27 Mar 202444.8345.1744.8345.1744.704,000
26 Mar 202444.6044.7944.5944.7744.315,700
25 Mar 202444.6844.6944.5444.6144.152,900
22 Mar 202444.9644.9644.8544.8544.38700
21 Mar 202444.4744.4744.4144.4443.986,300
20 Mar 202444.5644.5644.3444.3543.895,100
19 Mar 202444.3844.4744.3444.3943.931,200
18 Mar 202444.2644.2944.2244.2843.8210,400
15 Mar 202444.4644.5344.3944.4644.006,300
14 Mar 202444.7344.7844.4344.4343.977,800
13 Mar 202445.1545.1745.1045.1044.63900
12 Mar 202445.4745.4745.3245.3244.851,600
11 Mar 202445.8545.8545.6845.6845.211,400
08 Mar 202445.7745.8645.6845.7545.283,800
07 Mar 202446.0146.0145.7045.8545.371,800
06 Mar 202445.6145.8645.6145.8645.381,900
05 Mar 202445.6045.6045.6045.6045.12400
04 Mar 202444.8145.0044.8144.9844.51800
01 Mar 202445.0345.1745.0345.1744.701,000
01 Mar 20240.164 Dividend
29 Feb 202445.1145.1144.9845.0744.441,200
28 Feb 202444.6044.7844.5944.7844.15600
27 Feb 202444.6344.6944.4944.4943.87900
26 Feb 202445.0045.0044.6544.7844.152,600
23 Feb 202444.3844.9644.3844.9444.323,300
22 Feb 202444.2344.3144.2344.3143.69500
21 Feb 202444.4444.4444.1044.1643.543,700
20 Feb 202444.4444.5544.3844.4043.783,200
16 Feb 202444.2744.4144.2744.4143.793,300
15 Feb 202444.7844.8144.5644.6244.001,000
14 Feb 202444.2244.4744.2244.4443.829,100
13 Feb 202444.4444.4444.2444.2443.621,000
12 Feb 202444.8744.9644.8744.9644.331,100
09 Feb 202444.9044.9044.8544.8744.245,300
08 Feb 202444.8744.9444.8744.9444.31700
07 Feb 202445.4245.4245.2445.2444.617,000
06 Feb 202445.3145.5145.2945.4244.792,600
05 Feb 202445.2845.2845.0045.0144.382,500
02 Feb 202445.8045.9645.7945.9645.32700
01 Feb 202446.8346.9646.8146.9046.243,200
01 Feb 20240.177 Dividend
31 Jan 202446.3246.3245.9846.0745.256,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...