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

42.36

+0.5601(+1.34%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202541.6241.841.841.8141.6223,582
September 04, 202541.141.1841.1841.1840.959,949
September 03, 202540.6140.9340.9340.9840.63,904
September 02, 202540.540.4640.4640.5440.4132,100
August 29, 202540.9940.9140.7641.0340.877,600
August 28, 202541.0741.241.241.241.071,126
August 27, 202540.7240.9440.9440.9440.6515,400
August 26, 202540.9240.9940.9941.0240.787,710
August 25, 20254141.0541.0541.1440.9713,814
August 22, 202541.0841.1441.1441.1541.044,322
August 21, 202540.9140.8540.8540.9140.728,500
August 20, 202540.9841.0541.0541.0940.986,700
August 19, 202540.9240.9940.9941.0140.928,120
August 18, 202540.8940.7440.7440.8940.658,600
August 15, 202540.9540.8440.844140.7621,911
August 14, 202541.3741.1241.1241.3741.0810,006
August 13, 202541.3341.4441.4441.4841.3310,619
August 12, 202541.0941.0941.0941.0940.9212,846
August 11, 202541.3141.2941.2941.441.292,900
August 08, 202541.2941.2641.2641.2941.220,901
August 07, 202541.5341.4541.4541.6841.436,000
August 06, 202541.5141.5141.5141.5541.157,903
August 05, 202541.5841.7741.7741.841.574,829
August 04, 202541.5841.6241.6241.6641.467,100
August 01, 202541.441.5241.5241.5541.416,624
July 31, 202541.241.1340.9741.2641.116,630
July 30, 202541.0741.0740.9241.141.039,543
July 29, 202540.8441.3341.1741.3440.8410,849
July 28, 202540.7140.6840.5240.8140.6413,707
July 25, 202540.640.9140.9140.9140.63,002
July 24, 202540.5740.6640.6640.840.4911,900
July 23, 202540.7440.7340.7340.7840.656,823
July 22, 202540.840.9540.9541.0640.7814,124
July 21, 202540.8140.7240.7240.9440.725,503
July 18, 202540.4440.3940.3940.4640.3410,900
July 17, 202540.3640.3340.3340.4740.276,015
July 16, 202540.440.340.340.4739.9616,628
July 15, 202540.5940.2740.2740.5940.2319,606
July 14, 202540.5140.5440.5440.6140.4112,800
July 11, 202540.8140.6240.6240.8140.573,900
July 10, 202541.0541.1841.1841.1841.023,600
July 09, 202540.8441.1641.1641.1640.844,100
July 08, 202540.5440.7440.7440.7440.475,600
July 07, 202540.9940.840.840.9940.721,432
July 03, 202541.2641.2241.2241.3241.176,200
July 02, 202541.3141.4841.4841.4841.274,600
July 01, 202541.7441.6641.6641.8641.5813,600
June 30, 202541.6141.8341.6741.8841.5613,004
June 27, 202541.4841.441.2441.7741.3918,200
June 26, 202541.5641.6741.5141.6941.4315,200
June 25, 202541.2841.4841.3241.4841.221,700
June 24, 202541.0241.4741.4741.5141.025,508
June 23, 202541.2741.1941.1941.4441.191,700
June 20, 202541.0441.0741.0741.0940.838,300
June 18, 202541.2441.1241.1241.3141.123,100
June 17, 202540.9141.0741.0741.0740.7513,800
June 16, 202541.0340.5940.5941.0440.5911,100
June 13, 202541.1940.9740.9741.2140.84,600
June 12, 202541.2541.3741.3741.3841.148,619
June 11, 202540.840.8740.8740.9640.774,920