RBB Fund Inc. - US Treasu... (UTHY)
NASDAQ: UTHY
· Real-Time Price · USD
40.46
-0.45 (-1.11%)
At close: Sep 02, 2025, 3:56 PM
41.27
2.00%
After-hours: Sep 02, 2025, 06:43 PM EDT
UTHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 40.50 | 40.54 | 40.41 | 40.46 | 40.46 | -1.10% | 32,062 |
| Aug 29, 2025 | 40.99 | 41.03 | 40.87 | 40.91 | 40.76 | -0.70% | 7,600 |
| Aug 28, 2025 | 41.07 | 41.20 | 41.07 | 41.20 | 41.04 | 0.64% | 1,126 |
| Aug 27, 2025 | 40.72 | 40.94 | 40.65 | 40.94 | 40.79 | -0.12% | 15,400 |
| Aug 26, 2025 | 40.92 | 41.02 | 40.78 | 40.99 | 40.84 | -0.15% | 7,710 |
| Aug 25, 2025 | 41.00 | 41.14 | 40.97 | 41.05 | 40.89 | -0.22% | 13,814 |
| Aug 22, 2025 | 41.08 | 41.15 | 41.04 | 41.14 | 40.98 | 0.71% | 4,322 |
| Aug 21, 2025 | 40.91 | 40.91 | 40.72 | 40.85 | 40.70 | -0.49% | 8,500 |
| Aug 20, 2025 | 40.98 | 41.09 | 40.98 | 41.05 | 40.90 | 0.15% | 6,700 |
| Aug 19, 2025 | 40.92 | 41.01 | 40.92 | 40.99 | 40.84 | 0.61% | 8,120 |
| Aug 18, 2025 | 40.89 | 40.89 | 40.65 | 40.74 | 40.58 | -0.24% | 8,600 |
| Aug 15, 2025 | 40.95 | 41.00 | 40.76 | 40.84 | 40.68 | -0.68% | 21,911 |
| Aug 14, 2025 | 41.37 | 41.37 | 41.08 | 41.12 | 40.96 | -0.77% | 10,006 |
| Aug 13, 2025 | 41.33 | 41.48 | 41.33 | 41.44 | 41.28 | 0.85% | 10,619 |
| Aug 12, 2025 | 41.09 | 41.09 | 40.92 | 41.09 | 40.93 | -0.48% | 12,846 |
| Aug 11, 2025 | 41.31 | 41.40 | 41.29 | 41.29 | 41.13 | 0.07% | 2,900 |
| Aug 8, 2025 | 41.29 | 41.29 | 41.20 | 41.26 | 41.10 | -0.46% | 20,901 |
| Aug 7, 2025 | 41.53 | 41.68 | 41.43 | 41.45 | 41.29 | -0.14% | 6,000 |
| Aug 6, 2025 | 41.51 | 41.55 | 41.15 | 41.51 | 41.35 | -0.62% | 7,903 |
| Aug 5, 2025 | 41.58 | 41.80 | 41.57 | 41.77 | 41.61 | 0.36% | 4,829 |