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
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
November 21, 2025	42.35	42.26	42.26	42.35	42.19	14,200
November 20, 2025	42.02	42.14	42.14	42.2	42.02	18,000
November 19, 2025	42.15	42.01	42.01	42.15	41.98	4,000
November 18, 2025	42.14	42.06	42.06	42.2	41.98	6,840
November 17, 2025	42.05	42.07	42.07	42.16	42.05	4,800
November 14, 2025	42.15	42	42	42.15	42	10,300
November 13, 2025	42.42	42.24	42.24	42.42	42.24	4,727
November 12, 2025	42.5	42.56	42.56	42.6	42.49	5,709
November 11, 2025	42.46	42.47	42.47	42.51	42.44	2,115
November 10, 2025	42.26	42.3	42.3	42.3	42.23	16,731
November 07, 2025	42.25	42.32	42.32	42.4	42.22	16,100
November 06, 2025	42.36	42.39	42.39	42.4	42.34	7,744
November 05, 2025	42.22	42.01	42.01	42.22	42.01	5,000
November 04, 2025	42.41	42.47	42.47	42.51	42.4	15,906
November 03, 2025	42.34	42.36	42.36	42.38	42.25	10,400
October 31, 2025	42.75	42.64	42.49	42.76	42.6	4,406
October 30, 2025	42.67	42.76	42.61	42.89	42.67	12,940
October 29, 2025	43.33	42.99	42.84	43.33	42.99	3,333
October 28, 2025	43.34	43.41	43.26	43.44	43.33	36,934
October 27, 2025	43.06	43.28	43.13	43.29	43	7,600
October 24, 2025	43.1	43.14	42.99	43.19	43.08	9,130
October 23, 2025	43.29	43.13	42.97	43.29	43.09	3,177
October 22, 2025	43.37	43.43	43.28	43.43	43.32	2,700
October 21, 2025	43.4	43.4	43.25	43.42	43.36	2,642
October 20, 2025	43.13	43.19	43.04	43.19	43.13	900
October 17, 2025	43.01	43.02	43.02	43.04	42.92	5,900
October 16, 2025	42.75	43.09	43.09	43.13	42.74	5,706
October 15, 2025	42.89	42.77	42.77	43	42.75	16,300
October 14, 2025	42.7	42.85	42.85	42.85	42.69	4,700
October 13, 2025	42.49	42.72	42.72	42.72	42.42	9,634
October 10, 2025	42.44	42.73	42.73	42.76	42.44	14,323
October 09, 2025	42.08	42.1	42.1	42.13	42.03	4,528
October 08, 2025	42.26	42.11	42.11	42.26	42.09	1,600
October 07, 2025	41.96	42.07	42.07	42.17	41.95	3,517
October 06, 2025	41.89	41.86	41.86	42.03	41.86	11,524
October 03, 2025	42.26	42.15	42.15	42.29	42.15	7,900
October 02, 2025	42.17	42.25	42.25	42.34	42.13	7,221
October 01, 2025	42.22	42.14	42.14	42.27	42.08	4,036
September 30, 2025	42.31	42.18	42.04	42.42	42.17	6,100
September 29, 2025	42.16	42.3	42.16	42.34	42.16	3,600
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

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