F/m US Treasury 30 Year Bond ETF UTHY
37.50 USD -0.18 (-0.47%)
Regular-session close
37.49 -0.01 -0.02%
After hours · Nov 13, 4:00 PM ET
37.40 Day range 37.72
36.44 52-week range 42.79
- YTD
- -9.12%
- 1 year
- -11.23%
UTHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.46 | 37.72 | 37.40 | 37.50 | -0.17 | -0.45% | 146,056 |
| Nov 12, 2026 | 38.13 | 38.13 | 37.67 | 37.67 | -0.54 | -1.41% | 55,600 |
| Nov 11, 2026 | 38.15 | 38.22 | 38.01 | 38.21 | +0.02 | +0.05% | 222,000 |
| Nov 10, 2026 | 38.31 | 38.31 | 38.06 | 38.19 | -0.50 | -1.29% | 79,900 |
| Nov 9, 2026 | 38.84 | 38.85 | 38.65 | 38.69 | -0.01 | -0.03% | 82,700 |
| Nov 6, 2026 | 38.68 | 38.89 | 38.60 | 38.70 | -0.01 | -0.03% | 112,000 |
| Nov 5, 2026 | 38.55 | 38.80 | 38.55 | 38.71 | +0.11 | +0.28% | 109,700 |
| Nov 4, 2026 | 38.42 | 38.60 | 38.20 | 38.60 | +0.30 | +0.78% | 129,700 |
| Nov 3, 2026 | 38.47 | 38.47 | 38.24 | 38.30 | -0.30 | -0.78% | 51,200 |
| Nov 2, 2026 | 38.64 | 38.78 | 38.54 | 38.60 | +0.11 | +0.29% | 83,200 |
| Oct 30, 2026 | 38.55 | 38.57 | 38.31 | 38.49 | +0.20 | +0.52% | 57,600 |
| Oct 29, 2026 | 38.26 | 38.41 | 38.17 | 38.29 | +0.22 | +0.58% | 48,500 |
| Oct 28, 2026 | 38.43 | 38.44 | 37.99 | 38.07 | -0.33 | -0.86% | 108,000 |
| Oct 27, 2026 | 38.41 | 38.42 | 38.33 | 38.40 | -0.18 | -0.47% | 34,000 |
| Oct 26, 2026 | 38.59 | 38.67 | 38.53 | 38.58 | +0.16 | +0.42% | 140,400 |
| Oct 23, 2026 | 38.59 | 38.60 | 38.38 | 38.42 | -0.17 | -0.44% | 46,800 |
| Oct 22, 2026 | 38.25 | 38.66 | 38.20 | 38.59 | +0.71 | +1.87% | 89,100 |
| Oct 21, 2026 | 37.91 | 37.99 | 37.74 | 37.88 | +0.05 | +0.13% | 93,500 |
| Oct 20, 2026 | 37.80 | 37.92 | 37.72 | 37.83 | +0.31 | +0.83% | 87,400 |
| Oct 19, 2026 | 37.74 | 37.75 | 37.49 | 37.52 | -0.28 | -0.74% | 114,500 |
| Oct 16, 2026 | 37.63 | 37.92 | 37.63 | 37.80 | 0.00 | 0.00% | 82,400 |
| Oct 15, 2026 | 38.00 | 38.01 | 37.76 | 37.80 | +0.54 | +1.45% | 191,700 |
| Oct 14, 2026 | 36.79 | 37.29 | 36.76 | 37.26 | +0.23 | +0.62% | 197,100 |
| Oct 13, 2026 | 37.10 | 37.10 | 36.96 | 37.03 | +0.16 | +0.43% | 79,000 |
| Oct 12, 2026 | 36.79 | 36.87 | 36.79 | 36.87 | +0.04 | +0.11% | 39,300 |
| Oct 9, 2026 | 36.74 | 36.87 | 36.63 | 36.83 | +0.04 | +0.11% | 88,100 |
| Oct 8, 2026 | 36.48 | 36.81 | 36.44 | 36.79 | +0.35 | +0.96% | 117,800 |
| Oct 7, 2026 | 36.14 | 36.51 | 36.13 | 36.44 | -0.09 | -0.25% | 140,800 |
| Oct 6, 2026 | 36.46 | 36.66 | 36.43 | 36.53 | +0.09 | +0.25% | 56,400 |
| Oct 5, 2026 | 36.48 | 36.51 | 36.25 | 36.44 | -0.17 | -0.46% | 125,400 |
| Oct 2, 2026 | 36.84 | 37.01 | 36.54 | 36.61 | -0.12 | -0.33% | 166,500 |
| Oct 1, 2026 | 36.37 | 36.89 | 36.31 | 36.73 | +0.12 | +0.33% | 95,300 |
| Sep 30, 2026 | 36.81 | 36.81 | 36.50 | 36.61 | -0.22 | -0.60% | 155,000 |
| Sep 29, 2026 | 36.94 | 36.94 | 36.65 | 36.83 | -0.17 | -0.46% | 163,200 |
| Sep 28, 2026 | 37.03 | 37.12 | 36.85 | 37.00 | -0.52 | -1.39% | 140,100 |
| Sep 25, 2026 | 37.55 | 37.58 | 37.28 | 37.52 | -0.06 | -0.16% | 113,000 |
| Sep 24, 2026 | 37.98 | 38.06 | 37.58 | 37.58 | -0.43 | -1.13% | 118,800 |
| Sep 23, 2026 | 38.48 | 38.48 | 37.91 | 38.01 | -0.57 | -1.48% | 119,500 |
| Sep 22, 2026 | 38.65 | 38.66 | 38.49 | 38.58 | -0.05 | -0.13% | 49,800 |
| Sep 21, 2026 | 38.59 | 38.63 | 38.50 | 38.63 | +0.28 | +0.73% | 63,400 |
| Sep 18, 2026 | 38.47 | 38.47 | 38.29 | 38.35 | -0.26 | -0.67% | 61,300 |
| Sep 17, 2026 | 38.50 | 38.62 | 38.44 | 38.61 | +0.41 | +1.07% | 77,300 |
| Sep 16, 2026 | 38.24 | 38.50 | 38.19 | 38.20 | +0.06 | +0.16% | 158,100 |
| Sep 15, 2026 | 38.10 | 38.18 | 38.05 | 38.14 | -0.12 | -0.31% | 126,600 |
| Sep 14, 2026 | 38.19 | 38.42 | 38.03 | 38.26 | +0.06 | +0.16% | 182,600 |
| Sep 11, 2026 | 38.40 | 38.42 | 38.15 | 38.20 | +0.05 | +0.13% | 186,800 |
| Sep 10, 2026 | 38.23 | 38.36 | 38.08 | 38.15 | -0.39 | -1.01% | 176,800 |
| Sep 9, 2026 | 38.78 | 38.82 | 38.42 | 38.54 | -0.23 | -0.59% | 97,000 |
| Sep 8, 2026 | 38.87 | 38.88 | 38.65 | 38.77 | -0.01 | -0.03% | 55,000 |
| Sep 4, 2026 | 38.83 | 38.90 | 38.76 | 38.78 | +0.06 | +0.15% | 51,300 |
| Sep 3, 2026 | 38.82 | 38.88 | 38.72 | 38.72 | +0.05 | +0.13% | 33,300 |
| Sep 2, 2026 | 38.69 | 38.69 | 38.60 | 38.67 | +0.06 | +0.16% | 58,800 |
| Sep 1, 2026 | 38.65 | 38.84 | 38.58 | 38.61 | -0.11 | -0.28% | 68,500 |
| Aug 31, 2026 | 38.77 | 38.78 | 38.62 | 38.72 | -0.21 | -0.54% | 95,100 |
| Aug 28, 2026 | 39.03 | 39.26 | 38.90 | 38.93 | -0.13 | -0.33% | 92,200 |
| Aug 27, 2026 | 39.09 | 39.15 | 39.01 | 39.06 | -0.20 | -0.51% | 58,100 |
| Aug 26, 2026 | 39.28 | 39.28 | 39.18 | 39.26 | -0.09 | -0.23% | 100,000 |
| Aug 25, 2026 | 39.21 | 39.37 | 39.13 | 39.35 | +0.40 | +1.03% | 138,200 |
| Aug 24, 2026 | 38.90 | 39.08 | 38.90 | 38.95 | +0.24 | +0.62% | 124,200 |
| Aug 21, 2026 | 38.79 | 38.83 | 38.65 | 38.71 | -0.18 | -0.46% | 99,800 |
| Aug 20, 2026 | 38.90 | 39.05 | 38.79 | 38.89 | -0.30 | -0.77% | 254,100 |
| Aug 19, 2026 | 39.13 | 39.22 | 39.03 | 39.19 | +0.61 | +1.58% | 158,000 |
| Aug 18, 2026 | 38.40 | 38.63 | 38.38 | 38.58 | +0.12 | +0.31% | 113,400 |
| Aug 17, 2026 | 38.65 | 38.68 | 38.43 | 38.46 | -0.32 | -0.83% | 156,700 |
| Aug 14, 2026 | 38.88 | 38.92 | 38.68 | 38.78 | -0.25 | -0.64% | 183,900 |
65 days, newest first. Daily bars as drawn on the UTHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.