US Treasury 30 Year Bond ETF (UTHY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 1.27732743798 | 40.71 | 41.2 | 40.4001 | 9591 | 40.68916009 | SP |
| 4 | -1.9 | -4.40528634361 | 43.13 | 43.2 | 40.4001 | 11635 | 41.5207468 | SP |
| 12 | -2.43 | -5.56573522675 | 43.66 | 45.13 | 40.4001 | 8258 | 42.78264251 | SP |
| 26 | -3.05 | -6.88798554652 | 44.28 | 48.27 | 40.4001 | 12798 | 45.33146493 | SP |
| 52 | -4.59 | -10.0174596246 | 45.82 | 48.27 | 40.4001 | 9534 | 44.87287727 | SP |
| 156 | -8.7 | -17.4243941518 | 49.93 | 52.1458 | 39.96 | 6801 | 45.11324858 | SP |
| 260 | -8.7 | -17.4243941518 | 49.93 | 52.1458 | 39.96 | 6801 | 45.11324858 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 41.23 | 0.68 | 1.68 | 41.23 | 41.32 | 41.12 | 9272 |
| 1736897700 | 40.55 | -0.08 | -0.20 | 40.55 | 40.5528 | 40.4001 | 4352 |
| 1736811300 | 40.63 | -0.02 | -0.05 | 40.71 | 40.72 | 40.54 | 6130 |
| 1736552100 | 40.65 | -0.32 | -0.78 | 40.57 | 40.84 | 40.56 | 21469 |
| 1736379300 | 40.9712 | 0.04 | 0.10 | 40.71 | 40.9712 | 40.71 | 6414 |
| 1736292900 | 40.93 | -0.44 | -1.06 | 41.24 | 41.24 | 40.9 | 16070 |
| 1736206500 | 41.37 | -0.2 | -0.48 | 41.4098 | 41.5 | 41.3 | 18872 |
| 1735947300 | 41.57 | -0.12 | -0.29 | 41.7 | 41.72 | 41.57 | 3314 |
| 1735860900 | 41.69 | 0 | 0.01 | 41.8 | 41.9 | 41.6 | 1955 |
| 1735688100 | 41.6873 | -0.18 | -0.44 | 41.99 | 42.0303 | 41.65 | 5364 |
| 1735601700 | 41.87 | 0.19 | 0.46 | 41.87 | 41.93 | 41.8 | 12564 |
| 1735342500 | 41.68 | -0.31 | -0.74 | 41.86 | 41.96 | 41.68 | 56772 |
| 1735256100 | 41.99 | -0.03 | -0.08 | 41.71 | 42 | 41.71 | 8672 |
| 1735077840 | 42.0234 | 0.13 | 0.31 | 41.67 | 42.0234 | 41.6597 | 6635 |
| 1734996900 | 41.8937 | -0.37 | -0.87 | 42.2 | 42.2 | 41.8937 | 5847 |
| 1734737700 | 42.26 | 0.19 | 0.45 | 42.39 | 42.42 | 42.26 | 2725 |
| 1734651300 | 42.07 | -0.65 | -1.52 | 42.17 | 42.26 | 41.92 | 10664 |
| 1734564900 | 42.72 | -0.48 | -1.11 | 43.13 | 43.2 | 42.72 | 9980 |
| 1734478500 | 43.2 | 0.13 | 0.31 | 43.11 | 43.2901 | 43.11 | 3710 |
| 1734392100 | 43.0655 | 0.07 | 0.15 | 43.15 | 43.15 | 42.98 | 2793 |
| 1734132900 | 43 | -0.38 | -0.87 | 43.25 | 43.25 | 42.9401 | 10882 |
| 1734046500 | 43.3759 | -0.52 | -1.19 | 43.68 | 43.68 | 43.3759 | 18215 |
| 1733960100 | 43.9 | -0.43 | -0.97 | 44.31 | 44.3101 | 43.889 | 5368 |
| 1733873700 | 44.33 | -0.22 | -0.49 | 44.335 | 44.4 | 44.32 | 3470 |
| 1733787300 | 44.55 | -0.41 | -0.91 | 44.7 | 44.7 | 44.54 | 1872 |
| 1733528100 | 44.96 | 0.09 | 0.20 | 45.12 | 45.13 | 44.87 | 4158 |
| 1733441700 | 44.87 | 0.05 | 0.11 | 44.65 | 44.885 | 44.64 | 37805 |
| 1733355300 | 44.82 | 0.47 | 1.06 | 44.19 | 44.82 | 44.19 | 2501 |
| 1733268900 | 44.35 | -0.37 | -0.83 | 44.67 | 44.76 | 44.35 | 1506 |
| 1733182500 | 44.72 | -0.06 | -0.13 | 44.42 | 44.82 | 44.38 | 8700 |
| 1732917840 | 44.78 | 0.52 | 1.17 | 44.68 | 44.78 | 44.62 | 2885 |
| 1732750500 | 44.2642 | 0.21 | 0.49 | 44.32 | 44.45 | 44.21 | 4367 |
| 1732664100 | 44.05 | -0.12 | -0.27 | 43.93 | 44.05 | 43.9 | 5949 |
| 1732577700 | 44.17 | 1.07 | 2.48 | 43.93 | 44.21 | 43.88 | 5249 |
| 1732318500 | 43.1 | 0.07 | 0.16 | 43.16 | 43.21 | 43.07 | 7600 |
| 1732232100 | 43.03 | -0.06 | -0.14 | 43.11 | 43.26 | 42.9008 | 2941 |
| 1732145700 | 43.0902 | -0.15 | -0.34 | 43.14 | 43.23 | 43.0902 | 2495 |
| 1732059300 | 43.2364 | 0.23 | 0.54 | 43.32 | 43.3501 | 43.2364 | 5798 |
| 1731972900 | 43.0059 | 0.07 | 0.15 | 42.74 | 43.0059 | 42.74 | 1505 |
| 1731713700 | 42.94 | -0.13 | -0.30 | 42.81 | 43.18 | 42.73 | 14051 |
| 1731627300 | 43.07 | 0.27 | 0.63 | 43.2006 | 43.3 | 43.03 | 4714 |
| 1731540900 | 42.8 | -0.41 | -0.95 | 43.31 | 43.3101 | 42.79 | 12106 |
| 1731454500 | 43.21 | -0.61 | -1.39 | 43.52 | 43.68 | 43.21 | 14591 |
| 1731368100 | 43.82 | -0.22 | -0.50 | 43.9 | 43.9 | 43.6704 | 2695 |
| 1731108900 | 44.04 | 0.58 | 1.33 | 43.829 | 44.06 | 43.74 | 10595 |
| 1731022500 | 43.46 | 0.5 | 1.16 | 43.249 | 43.6 | 43.2252 | 21179 |
| 1730936100 | 42.96 | -1.2 | -2.72 | 42.65 | 43.1589 | 42.65 | 18361 |
| 1730849700 | 44.16 | 0.27 | 0.62 | 43.7 | 44.16 | 43.64 | 4466 |
| 1730763300 | 43.89 | 0.63 | 1.46 | 43.79 | 44.0001 | 43.76 | 3687 |
| 1730500500 | 43.26 | -0.75 | -1.70 | 43.89 | 44.0189 | 43.2517 | 851 |
| 1730414100 | 44.01 | 0.04 | 0.10 | 43.96 | 44.04 | 43.96 | 383 |
| 1730327700 | 43.9671 | 0.18 | 0.40 | 44.3 | 44.3 | 43.9671 | 506 |
| 1730241300 | 43.79 | 0.08 | 0.18 | 43.68 | 43.79 | 43.32 | 7585 |
| 1730154900 | 43.71 | -0.14 | -0.32 | 43.89 | 43.89 | 43.575 | 2337 |
| 1729895700 | 43.85 | -0.23 | -0.53 | 44.21 | 44.21 | 43.84 | 1856 |
| 1729809300 | 44.0842 | 0.28 | 0.63 | 43.76 | 44.11 | 43.76 | 3323 |
| 1729722900 | 43.8084 | -0.09 | -0.21 | 43.66 | 43.8084 | 43.66 | 1615 |
| 1729636500 | 43.9 | 0.03 | 0.07 | 44.08 | 44.08 | 43.85 | 2678 |
| 1729550100 | 43.87 | -0.78 | -1.75 | 44.22 | 44.26 | 43.86 | 11556 |
| 1729290900 | 44.65 | 0.01 | 0.03 | 44.74 | 44.79 | 44.65 | 1698 |
| 1729204500 | 44.6352 | -0.67 | -1.49 | 44.84 | 44.84 | 44.6352 | 1087 |
| 1729118100 | 45.31 | 0.15 | 0.33 | 45.36 | 45.36 | 45.31 | 1171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
