MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UTHY — US Treasury 30 Year Bond ETF
NasdaqUS Treasury 30 Year Bond ETF
$36.80
+0.36(+0.97%)
- O
- 36.48
- H
- 36.81
- L
- 36.44
- V
- 117.49K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$36.80
Period Return-13.44%
Period High$43.44
Period Low$36.13
Avg Daily Volume49.0K
Total Trading Days365
UTHY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $36.48 | $36.81 | $36.44 | $36.80 | +$0.36 | +0.97% | 117,488 | $36.67 | $36.44 $36.81 |
| Oct 7, 2026 | $36.14 | $36.51 | $36.13 | $36.44 | $-0.09 | -0.25% | 140,829 | $36.36 | $36.13 $36.51 |
| Oct 6, 2026 | $36.46 | $36.66 | $36.43 | $36.53 | +$0.09 | +0.25% | 56,408 | $36.54 | $36.43 $36.66 |
| Oct 5, 2026 | $36.48 | $36.51 | $36.25 | $36.44 | $-0.17 | -0.48% | 125,430 | $36.43 | $36.25 $36.51 |
| Oct 2, 2026 | $36.84 | $37.01 | $36.54 | $36.61 | $-0.12 | -0.32% | 166,560 | $36.72 | $36.54 $37.01 |
| Oct 1, 2026 | $36.37 | $36.89 | $36.31 | $36.73 | +$0.12 | +0.33% | 100,178 | $36.66 | $36.31 $36.89 |
| Sep 30, 2026 | $36.81 | $36.81 | $36.50 | $36.61 | $-0.22 | -0.58% | 155,083 | $36.60 | $36.50 $36.81 |
| Sep 29, 2026 | $36.94 | $36.94 | $36.65 | $36.83 | $-0.17 | -0.46% | 163,169 | $36.80 | $36.65 $36.94 |
| Sep 28, 2026 | $37.03 | $37.12 | $36.85 | $37.00 | $-0.53 | -1.41% | 140,139 | $36.98 | $36.85 $37.12 |
| Sep 25, 2026 | $37.55 | $37.58 | $37.29 | $37.52 | $-0.06 | -0.16% | 113,233 | $37.41 | $37.29 $37.58 |
| Sep 24, 2026 | $37.98 | $38.06 | $37.58 | $37.59 | $-0.42 | -1.12% | 118,796 | $37.76 | $37.58 $38.06 |
| Sep 23, 2026 | $38.48 | $38.48 | $37.91 | $38.01 | $-0.57 | -1.48% | 119,535 | $38.07 | $37.91 $38.48 |
| Sep 22, 2026 | $38.65 | $38.66 | $38.49 | $38.58 | $-0.05 | -0.13% | 49,840 | $38.57 | $38.49 $38.66 |
| Sep 21, 2026 | $38.59 | $38.63 | $38.50 | $38.63 | +$0.28 | +0.74% | 63,394 | $38.56 | $38.50 $38.63 |
| Sep 18, 2026 | $38.47 | $38.47 | $38.30 | $38.35 | $-0.27 | -0.70% | 61,313 | $38.37 | $38.30 $38.47 |
| Sep 17, 2026 | $38.50 | $38.62 | $38.44 | $38.61 | +$0.41 | +1.08% | 77,329 | $38.55 | $38.44 $38.62 |
| Sep 16, 2026 | $38.24 | $38.50 | $38.19 | $38.20 | +$0.06 | +0.16% | 158,850 | $38.30 | $38.19 $38.50 |
| Sep 15, 2026 | $38.10 | $38.18 | $38.05 | $38.14 | $-0.12 | -0.30% | 126,560 | $38.12 | $38.05 $38.18 |
| Sep 14, 2026 | $38.19 | $38.42 | $38.04 | $38.26 | +$0.05 | +0.14% | 182,647 | $38.23 | $38.04 $38.42 |
| Sep 11, 2026 | $38.40 | $38.42 | $38.16 | $38.20 | +$0.05 | +0.14% | 186,776 | $38.24 | $38.16 $38.42 |
| Sep 10, 2026 | $38.23 | $38.36 | $38.08 | $38.15 | $-0.40 | -1.03% | 176,794 | $38.21 | $38.08 $38.36 |
| Sep 9, 2026 | $38.78 | $38.82 | $38.43 | $38.54 | $-0.23 | -0.58% | 97,025 | $38.61 | $38.43 $38.82 |
| Sep 8, 2026 | $38.87 | $38.88 | $38.65 | $38.77 | $-0.01 | -0.02% | 55,046 | $38.79 | $38.65 $38.88 |
| Sep 4, 2026 | $38.83 | $38.90 | $38.77 | $38.78 | +$0.05 | +0.14% | 53,948 | $38.83 | $38.77 $38.90 |
| Sep 3, 2026 | $38.82 | $38.88 | $38.72 | $38.72 | +$0.05 | +0.14% | 33,327 | $38.81 | $38.72 $38.88 |
| Sep 2, 2026 | $38.69 | $38.69 | $38.60 | $38.67 | +$0.06 | +0.15% | 58,790 | $38.64 | $38.60 $38.69 |
| Sep 1, 2026 | $38.66 | $38.84 | $38.58 | $38.61 | $-0.11 | -0.28% | 68,497 | $38.70 | $38.58 $38.84 |
| Aug 31, 2026 | $38.77 | $38.79 | $38.62 | $38.72 | $-0.21 | -0.53% | 95,051 | $38.68 | $38.62 $38.79 |
| Aug 28, 2026 | $39.03 | $39.26 | $38.90 | $38.93 | $-0.13 | -0.33% | 92,223 | $39.02 | $38.90 $39.26 |
| Aug 27, 2026 | $39.09 | $39.16 | $39.01 | $39.06 | $-0.20 | -0.52% | 58,092 | $39.08 | $39.01 $39.16 |