The RBB Fund, Inc. - US Treasury 30 Year Bond ETF - UTHY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.99	41.97	41.97	42.13	41.92	10,604
September 25, 2025	41.95	42.01	42.01	42.01	41.8	4,337
September 24, 2025	42.01	41.98	41.98	42.05	41.87	2,303
September 23, 2025	42	42.15	42.15	42.16	41.92	5,621
September 22, 2025	41.94	41.89	41.89	41.96	41.84	128,600
September 19, 2025	42.08	42.03	42.03	42.08	41.92	12,800
September 18, 2025	42.13	42.1	42.1	42.21	41.98	6,900
September 17, 2025	42.79	42.54	42.54	42.95	42.47	14,800
September 16, 2025	42.52	42.63	42.63	42.7	42.52	4,248
September 15, 2025	42.56	42.53	42.53	42.69	42.49	69,042
September 12, 2025	42.39	42.45	42.45	42.45	42.25	80,218
September 11, 2025	42.43	42.62	42.62	42.71	42.43	15,900
September 10, 2025	42.14	42.34	42.34	42.49	42.14	11,335
September 09, 2025	42.18	42.11	42.11	42.21	42.01	15,418
September 08, 2025	42.06	42.36	42.36	42.38	42.04	35,440
September 05, 2025	41.62	41.8	41.8	41.81	41.62	23,582
September 04, 2025	41.1	41.18	41.18	41.18	40.95	9,949
September 03, 2025	40.61	40.93	40.93	40.98	40.6	3,904
September 02, 2025	40.5	40.46	40.46	40.54	40.41	32,100
August 29, 2025	40.99	40.91	40.76	41.03	40.87	7,600
August 28, 2025	41.07	41.2	41.2	41.2	41.07	1,126
August 27, 2025	40.72	40.94	40.94	40.94	40.65	15,400
August 26, 2025	40.92	40.99	40.99	41.02	40.78	7,710
August 25, 2025	41	41.05	41.05	41.14	40.97	13,814
August 22, 2025	41.08	41.14	41.14	41.15	41.04	4,322
August 21, 2025	40.91	40.85	40.85	40.91	40.72	8,500
August 20, 2025	40.98	41.05	41.05	41.09	40.98	6,700
August 19, 2025	40.92	40.99	40.99	41.01	40.92	8,120
August 18, 2025	40.89	40.74	40.74	40.89	40.65	8,600
August 15, 2025	40.95	40.84	40.84	41	40.76	21,911
August 14, 2025	41.37	41.12	41.12	41.37	41.08	10,006
August 13, 2025	41.33	41.44	41.44	41.48	41.33	10,619
August 12, 2025	41.09	41.09	41.09	41.09	40.92	12,846
August 11, 2025	41.31	41.29	41.29	41.4	41.29	2,900
August 08, 2025	41.29	41.26	41.26	41.29	41.2	20,901
August 07, 2025	41.53	41.45	41.45	41.68	41.43	6,000
August 06, 2025	41.51	41.51	41.51	41.55	41.15	7,903
August 05, 2025	41.58	41.77	41.77	41.8	41.57	4,829
August 04, 2025	41.58	41.62	41.62	41.66	41.46	7,100
August 01, 2025	41.4	41.52	41.52	41.55	41.4	16,624
July 31, 2025	41.2	41.13	40.97	41.26	41.11	6,630
July 30, 2025	41.07	41.07	40.92	41.1	41.03	9,543
July 29, 2025	40.84	41.33	41.17	41.34	40.84	10,849
July 28, 2025	40.71	40.68	40.52	40.81	40.64	13,707
July 25, 2025	40.6	40.91	40.91	40.91	40.6	3,002
July 24, 2025	40.57	40.66	40.66	40.8	40.49	11,900
July 23, 2025	40.74	40.73	40.73	40.78	40.65	6,823
July 22, 2025	40.8	40.95	40.95	41.06	40.78	14,124
July 21, 2025	40.81	40.72	40.72	40.94	40.72	5,503
July 18, 2025	40.44	40.39	40.39	40.46	40.34	10,900
July 17, 2025	40.36	40.33	40.33	40.47	40.27	6,015
July 16, 2025	40.4	40.3	40.3	40.47	39.96	16,628
July 15, 2025	40.59	40.27	40.27	40.59	40.23	19,606
July 14, 2025	40.51	40.54	40.54	40.61	40.41	12,800
July 11, 2025	40.81	40.62	40.62	40.81	40.57	3,900
July 10, 2025	41.05	41.18	41.18	41.18	41.02	3,600
July 09, 2025	40.84	41.16	41.16	41.16	40.84	4,100
July 08, 2025	40.54	40.74	40.74	40.74	40.47	5,600
July 07, 2025	40.99	40.8	40.8	40.99	40.7	21,432
July 03, 2025	41.26	41.22	41.22	41.32	41.17	6,200

The RBB Fund, Inc. - US Treasury 30 Year Bond ETF (UTHY) NASDAQ