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
February 20, 2026	42.31	42.16	42.16	42.31	41.96	10,301
February 19, 2026	42.19	42.27	42.27	42.31	42.12	40,500
February 18, 2026	42.32	42.19	42.19	42.35	42.18	14,141
February 17, 2026	42.37	42.39	42.39	42.49	42.36	13,700
February 13, 2026	42.26	42.29	42.29	42.33	42.23	11,100
February 12, 2026	41.69	42.09	42.09	42.11	41.69	22,400
February 11, 2026	41.56	41.53	41.53	41.71	41.5	46,235
February 10, 2026	41.64	41.75	41.75	41.75	41.64	35,211
February 09, 2026	41.17	41.29	41.29	41.31	41.09	26,100
February 06, 2026	41.27	41.28	41.28	41.3	41.18	19,100
February 05, 2026	41.02	41.27	41.27	41.28	40.97	29,000
February 04, 2026	40.88	40.86	40.86	40.97	40.81	9,500
February 03, 2026	40.83	40.97	40.97	40.97	40.82	52,000
February 02, 2026	41.09	40.86	40.86	41.09	40.86	47,100
January 30, 2026	41.06	41.02	41.02	41.16	40.97	20,310
January 29, 2026	40.99	41.21	41.21	41.25	40.95	53,500
January 28, 2026	41.31	41.34	41.18	41.4	41.2	49,939
January 27, 2026	41.61	41.41	41.25	41.61	41.41	3,700
January 26, 2026	41.72	41.68	41.52	41.74	41.64	11,800
January 23, 2026	41.42	41.49	41.33	41.52	41.29	10,400
January 22, 2026	41.19	41.4	41.4	41.42	41.16	18,800
January 21, 2026	40.99	41.22	41.22	41.25	40.91	7,000
January 20, 2026	40.91	40.93	40.93	41.08	40.88	50,122
January 16, 2026	41.59	41.44	41.44	41.66	41.4	31,100
January 15, 2026	41.75	41.67	41.67	41.76	41.67	9,500
January 14, 2026	41.6	41.66	41.66	41.7	41.6	3,826
January 13, 2026	41.47	41.45	41.45	41.49	41.37	4,134
January 12, 2026	41.27	41.39	41.39	41.43	41.27	3,600
January 09, 2026	41.15	41.52	41.52	41.52	41.15	1,340
January 08, 2026	41.25	41.24	41.24	41.28	41.23	4,911
January 07, 2026	41.49	41.46	41.46	41.5	41.33	4,600
January 06, 2026	41.14	41.24	41.24	41.26	41.03	2,687
January 05, 2026	41.17	41.3	41.3	41.3	41.16	5,806
January 02, 2026	41.26	41.15	41.15	41.26	41.1	9,265
December 31, 2025	41.44	41.25	41.25	41.48	41.25	5,100
December 30, 2025	41.41	41.49	41.49	41.54	41.4	5,306
December 29, 2025	41.72	41.74	41.58	41.74	41.66	5,226
December 26, 2025	41.75	41.61	41.61	41.8	41.54	18,100
December 24, 2025	41.61	41.74	41.74	41.74	41.59	1,600
December 23, 2025	41.27	41.49	41.49	41.49	41.27	1,144
December 22, 2025	41.47	41.42	41.42	41.47	41.41	8,630
December 19, 2025	41.62	41.47	41.47	41.62	41.47	8,837
December 18, 2025	41.63	41.68	41.68	41.69	41.63	4,500
December 17, 2025	41.5	41.49	41.49	41.55	41.46	2,824
December 16, 2025	41.23	41.52	41.52	41.52	41.23	8,000
December 15, 2025	41.45	41.3	41.3	41.51	41.3	6,400
December 12, 2025	41.29	41.29	41.29	41.33	41.25	11,485
December 11, 2025	41.86	41.67	41.67	41.88	41.66	15,122
December 10, 2025	41.57	41.72	41.72	41.77	41.57	9,300
December 09, 2025	41.74	41.57	41.57	41.74	41.56	6,700
December 08, 2025	41.67	41.54	41.54	41.67	41.39	7,200
December 05, 2025	41.74	41.65	41.65	41.74	41.62	8,100
December 04, 2025	41.86	41.84	41.84	41.86	41.83	2,115
December 03, 2025	42.02	42.05	42.05	42.07	41.93	1,800
December 02, 2025	41.84	41.95	41.95	41.96	41.82	3,984
December 01, 2025	42.1	42.09	42.09	42.1	42.09	1,649
November 28, 2025	42.71	42.58	42.58	42.71	42.58	1,097
November 26, 2025	42.55	42.79	42.79	42.79	42.55	4,003
November 25, 2025	42.63	42.62	42.62	42.77	42.58	3,410
November 24, 2025	42.44	42.5	42.5	42.52	42.44	2,600

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