Get the Stockscreener App
40.27
0.16%
0.06
F M Us Treasury 30 Year Bond Etf Stock (UTHY) Price History
The historical daily chart and data for F M Us Treasury 30 Year Bond Etf stock (UTHY), show that the latest closing stock price as of May 27, 2026, is $40.27.
- F M Us Treasury 30 Year Bond Etf all-time high stock price is $48.31, occurred on September 17, 2024.
- The lowest F M Us Treasury 30 Year Bond Etf stock price recorded was $39.12 on May 19, 2026. Since then, F M Us Treasury 30 Year Bond Etf's stock price has risen over 2.94% to $40.27 now.
- The 52-week high stock price for UTHY is $43.44, representing a 7.89% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for UTHY is $39.12, indicating a -2.86% decrease from the current share price, occurred on May 19, 2026.
The table below shows more information about UTHY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $40.38 | $40.23 | $0.15 | 8,015.0 | +0.16% |
| May 26, 2026 | $40.32 | $40.15 | $0.17 | 169,882.0 | +0.44% |
| May 22, 2026 | $40.03 | $39.79 | $0.24 | 37,426.0 | +0.49% |
| May 21, 2026 | $39.83 | $39.41 | $0.4153 | 185,135.0 | +0.47% |
| May 20, 2026 | $39.73 | $39.25 | $0.48 | 68,134.0 | +1.06% |
| May 19, 2026 | $39.35 | $39.12 | $0.235 | 66,615.0 | -0.72% |
| May 18, 2026 | $39.68 | $39.36 | $0.3199 | 26,213.0 | -0.09% |
| May 15, 2026 | $39.69 | $39.52 | $0.165 | 33,040.0 | -1.44% |
| May 14, 2026 | $40.32 | $40.12 | $0.1941 | 7,300.0 | +0.16% |
| May 13, 2026 | $40.17 | $40.00 | $0.1699 | 26,254.0 | -0.24% |
| May 12, 2026 | $40.22 | $40.15 | $0.0701 | 17,342.0 | -0.66% |
| May 11, 2026 | $40.56 | $40.40 | $0.1599 | 14,302.0 | -0.55% |
| May 08, 2026 | $40.74 | $40.62 | $0.1199 | 8,312.0 | +0.48% |
| May 07, 2026 | $40.74 | $40.44 | $0.30 | 4,825.0 | -0.55% |
| May 06, 2026 | $40.68 | $40.57 | $0.11 | 19,201.0 | +0.73% |
| May 05, 2026 | $40.41 | $40.22 | $0.19 | 8,505.0 | +0.53% |
| May 04, 2026 | $40.31 | $40.06 | $0.2497 | 12,713.0 | -0.69% |
| May 01, 2026 | $40.62 | $40.35 | $0.2701 | 12,545.0 | +0.56% |
| Apr 30, 2026 | $40.42 | $40.20 | $0.22 | 17,733.0 | -0.31% |
| Apr 29, 2026 | $40.46 | $40.26 | $0.20 | 15,880.0 | -0.70% |
| Apr 28, 2026 | $40.63 | $40.46 | $0.1717 | 10,648.0 | -0.31% |
F M Us Treasury 30 Year Bond Etf Stock (UTHY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Us Treasury 30 Year Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UTHY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Us Treasury 30 Year Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Us Treasury 30 Year Bond Etf Stock (UTHY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $40.74 | $39.12 | $1.62 | 725,759.0 | +0.12% |
| Apr, 2026 | $41.26 | $40.20 | $1.06 | 335,565.0 | -1.62% |
| Mar, 2026 | $42.40 | $40.46 | $1.94 | 553,717.0 | -4.16% |
| Feb, 2026 | $42.67 | $40.81 | $1.86 | 520,170.0 | +4.00% |
| Jan, 2026 | $41.76 | $40.88 | $0.8803 | 307,872.0 | -0.57% |
F M Us Treasury 30 Year Bond Etf Stock (UTHY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $42.10 | $41.23 | $0.8742 | 137,590.0 | -2.54% |
| Nov, 2025 | $42.79 | $41.98 | $0.8143 | 153,515.0 | -0.14% |
| Oct, 2025 | $43.44 | $41.86 | $1.58 | 180,072.0 | +1.09% |
| Sep, 2025 | $42.95 | $40.41 | $2.54 | 496,643.0 | +3.09% |
| Aug, 2025 | $41.80 | $40.65 | $1.15 | 203,360.0 | -0.52% |
| Jul, 2025 | $41.86 | $39.96 | $1.90 | 206,923.0 | -1.68% |
| Jun, 2025 | $41.88 | $40.28 | $1.60 | 153,728.0 | +2.12% |
| May, 2025 | $42.29 | $39.55 | $2.74 | 305,624.0 | -3.65% |
| Apr, 2025 | $44.74 | $40.58 | $4.16 | 279,721.0 | -1.67% |
| Mar, 2025 | $44.02 | $42.17 | $1.85 | 114,318.0 | -1.66% |
| Feb, 2025 | $43.96 | $41.35 | $2.61 | 86,570.0 | +5.14% |
| Jan, 2025 | $42.13 | $40.40 | $1.73 | 176,535.0 | +0.29% |
F M Us Treasury 30 Year Bond Etf Stock (UTHY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.13 | $41.66 | $3.47 | 219,682.0 | -6.50% |
| Nov, 2024 | $44.78 | $42.65 | $2.13 | 150,437.0 | +1.75% |
| Oct, 2024 | $47.27 | $43.32 | $3.95 | 127,866.0 | -5.84% |
| Sep, 2024 | $48.31 | $46.41 | $1.90 | 141,124.0 | +1.45% |
| Aug, 2024 | $47.53 | $45.28 | $2.25 | 829,771.0 | +1.97% |
| Jul, 2024 | $45.18 | $42.80 | $2.38 | 161,695.0 | +3.34% |
| Jun, 2024 | $45.16 | $43.14 | $2.02 | 144,952.0 | +1.52% |
| May, 2024 | $43.99 | $42.01 | $1.98 | 119,056.0 | +2.40% |
| Apr, 2024 | $44.55 | $41.79 | $2.76 | 262,322.0 | -6.84% |
| Mar, 2024 | $46.01 | $44.22 | $1.79 | 68,161.0 | +0.18% |
| Feb, 2024 | $46.96 | $44.10 | $2.86 | 53,593.0 | -2.17% |
| Jan, 2024 | $47.25 | $44.65 | $2.60 | 220,826.0 | -2.68% |
0.73%
0.09%
Cap:
|
Volume (24h):