US Treasury 30 Year Bond ETF (NQ: UTHY )

44.94 +0.63 (+1.42%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 44.38 44.96 44.38 44.94 3,309 +0.63(+1.42%)
Feb 22, 2024 44.23 44.31 44.23 44.31 493 +0.15(+0.35%)
Feb 21, 2024 44.44 44.44 44.10 44.16 3,678 -0.24(-0.54%)
Feb 20, 2024 44.44 44.55 44.38 44.40 3,218 -0.01(-0.02%)
Feb 16, 2024 44.27 44.41 44.27 44.41 3,342 -0.21(-0.47%)
Feb 15, 2024 44.78 44.81 44.56 44.62 1,006 +0.17(+0.39%)
Feb 14, 2024 44.22 44.47 44.22 44.45 9,070 +0.21(+0.47%)
Feb 13, 2024 44.44 44.44 44.24 44.24 1,043 -0.72(-1.61%)
Feb 12, 2024 44.87 44.96 44.87 44.96 1,089 +0.09(+0.21%)
Feb 09, 2024 44.91 44.91 44.85 44.87 5,267 -0.07(-0.16%)
Feb 08, 2024 44.87 44.94 44.87 44.94 707 -0.30(-0.67%)
Feb 07, 2024 45.42 45.42 45.24 45.24 7,005 -0.18(-0.39%)
Feb 06, 2024 45.31 45.51 45.29 45.42 2,556 +0.41(+0.91%)
Feb 05, 2024 45.28 45.28 45.00 45.01 2,505 -0.95(-2.07%)
Feb 02, 2024 45.80 45.96 45.79 45.96 701 -0.94(-2.00%)
Feb 01, 2024 46.83 46.96 46.81 46.90 3,210 +1.00(+2.19%)
Jan 31, 2024 46.14 46.14 45.80 45.89 6,793 +0.31(+0.69%)
Jan 30, 2024 45.30 45.58 45.24 45.58 2,609 +0.36(+0.80%)
Jan 29, 2024 44.98 45.33 44.91 45.22 10,036 +0.49(+1.10%)
Jan 26, 2024 44.75 44.77 44.73 44.73 482 -0.04(-0.09%)
Jan 25, 2024 44.86 44.86 44.69 44.77 3,557 +0.24(+0.54%)
Jan 24, 2024 44.81 44.81 44.48 44.53 6,714 -0.29(-0.64%)
Jan 23, 2024 44.70 44.82 44.70 44.82 951 -0.34(-0.76%)
Jan 22, 2024 45.38 45.38 45.14 45.16 674 +0.25(+0.57%)
Jan 19, 2024 44.77 44.91 44.59 44.91 1,910 +0.13(+0.30%)
Jan 18, 2024 44.74 44.78 44.69 44.77 2,712 -0.41(-0.92%)
Jan 17, 2024 45.09 45.26 44.99 45.19 9,694 -0.08(-0.18%)
Jan 16, 2024 45.63 45.63 45.18 45.27 6,055 -0.74(-1.60%)
Jan 12, 2024 46.10 46.33 45.97 46.00 4,548 -0.11(-0.23%)
Jan 11, 2024 45.96 46.11 45.76 46.11 7,176 +0.26(+0.56%)
Jan 10, 2024 46.09 46.10 45.85 45.85 131,425 -0.25(-0.54%)
Jan 09, 2024 46.08 46.29 46.06 46.10 2,891 -0.22(-0.48%)
Jan 08, 2024 46.32 46.32 46.32 46.32 400 +0.40(+0.87%)
Jan 05, 2024 46.01 46.46 45.87 45.92 4,042 -0.45(-0.97%)
Jan 04, 2024 46.44 46.51 46.37 46.37 8,884 -0.70(-1.48%)
Jan 03, 2024 46.57 47.07 46.41 47.07 8,013 +0.22(+0.47%)
Jan 02, 2024 46.82 46.85 46.79 46.85 2,102 -0.31(-0.66%)
Dec 29, 2023 47.21 47.51 47.14 47.16 9,934 -0.41(-0.86%)
Dec 28, 2023 47.74 47.74 47.57 47.57 903 -0.34(-0.71%)
Dec 27, 2023 47.56 47.91 47.51 47.91 7,766 +0.83(+1.76%)
Dec 26, 2023 47.15 47.15 47.06 47.08 2,408 +0.05(+0.11%)
Dec 22, 2023 47.42 47.42 46.87 47.03 2,626 -0.17(-0.36%)
Dec 21, 2023 47.60 47.60 47.16 47.20 1,556 -0.31(-0.66%)
Dec 20, 2023 47.30 47.51 47.09 47.51 4,691 +0.35(+0.74%)
Dec 19, 2023 47.25 47.31 47.11 47.17 10,085 +0.22(+0.46%)
Dec 18, 2023 46.95 46.95 46.84 46.95 20,708 -0.31(-0.65%)
Dec 15, 2023 47.03 47.26 47.03 47.26 8,448 +0.07(+0.15%)
Dec 14, 2023 46.62 47.19 46.52 47.19 2,139 +1.18(+2.56%)
Dec 13, 2023 45.29 46.01 45.25 46.01 1,747 +1.03(+2.28%)
Dec 12, 2023 44.82 45.04 44.76 44.98 14,980 +0.11(+0.24%)
Dec 11, 2023 44.71 44.87 44.58 44.87 1,697 -0.11(-0.25%)
Dec 08, 2023 44.94 45.06 44.71 44.99 2,826 -0.36(-0.80%)
Dec 07, 2023 45.35 45.70 45.32 45.35 11,151 -0.25(-0.54%)
Dec 06, 2023 45.20 45.66 45.20 45.60 3,003 +0.57(+1.26%)
Dec 05, 2023 44.67 45.03 44.62 45.03 8,320 +0.93(+2.10%)
Dec 04, 2023 44.08 44.19 43.94 44.11 5,119 -0.13(-0.29%)
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.