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
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
July 02, 2025	41.31	41.48	41.48	41.48	41.27	4,600
July 01, 2025	41.74	41.66	41.66	41.86	41.58	13,600
June 30, 2025	41.61	41.83	41.67	41.88	41.56	13,004
June 27, 2025	41.48	41.4	41.24	41.77	41.39	18,200
June 26, 2025	41.56	41.67	41.51	41.69	41.43	15,200
June 25, 2025	41.28	41.48	41.32	41.48	41.22	1,700
June 24, 2025	41.02	41.47	41.47	41.51	41.02	5,508
June 23, 2025	41.27	41.19	41.19	41.44	41.19	1,700
June 20, 2025	41.04	41.07	41.07	41.09	40.83	8,300
June 18, 2025	41.24	41.12	41.12	41.31	41.12	3,100
June 17, 2025	40.91	41.07	41.07	41.07	40.75	13,800
June 16, 2025	41.03	40.59	40.59	41.04	40.59	11,100
June 13, 2025	41.19	40.97	40.97	41.21	40.8	4,600
June 12, 2025	41.25	41.37	41.37	41.38	41.14	8,619
June 11, 2025	40.8	40.87	40.87	40.96	40.77	4,920
June 10, 2025	40.89	40.78	40.78	40.89	40.7	3,048
June 09, 2025	40.4	40.59	40.59	40.6	40.4	3,325
June 06, 2025	40.78	40.55	40.55	40.79	40.55	6,905
June 05, 2025	41.16	41.07	41.07	41.25	40.98	9,500
June 04, 2025	40.72	41	41	41.12	40.67	11,300
June 03, 2025	40.67	40.39	40.39	40.7	40.34	4,723
June 02, 2025	40.52	40.43	40.43	40.54	40.28	5,421
May 30, 2025	40.93	40.96	40.81	41.06	40.83	13,800
May 29, 2025	40.71	40.91	40.75	40.94	40.7	16,305
May 28, 2025	40.57	40.56	40.41	40.62	40.4	15,640
May 27, 2025	40.54	40.74	40.59	40.87	40.5	15,746
May 23, 2025	40.25	40.17	40.17	40.25	40.09	12,741
May 22, 2025	39.66	40.07	40.07	40.07	39.55	24,300
May 21, 2025	40.28	39.87	39.87	40.34	39.81	47,949

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