RBB Fund Inc. - US Treasu... (UTHY)
NASDAQ: UTHY
· Real-Time Price · USD
41.05
0.06 (0.15%)
At close: Aug 20, 2025, 3:59 PM
41.05
0.00%
After-hours: Aug 20, 2025, 04:04 PM EDT
UTHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 40.92 | 41.01 | 40.92 | 40.99 | n/a | 0.61% | 8,120 |
| Aug 18, 2025 | 40.89 | 40.89 | 40.65 | 40.74 | n/a | -0.24% | 8,600 |
| Aug 15, 2025 | 40.95 | 41.00 | 40.76 | 40.84 | 40.84 | -0.68% | 21,911 |
| Aug 14, 2025 | 41.37 | 41.37 | 41.08 | 41.12 | 41.12 | -0.77% | 10,006 |
| Aug 13, 2025 | 41.33 | 41.48 | 41.33 | 41.44 | 41.44 | 0.85% | 10,619 |
| Aug 12, 2025 | 41.09 | 41.09 | 40.92 | 41.09 | 41.09 | -0.48% | 12,846 |
| Aug 11, 2025 | 41.31 | 41.40 | 41.29 | 41.29 | 41.29 | 0.07% | 2,900 |
| Aug 8, 2025 | 41.29 | 41.29 | 41.20 | 41.26 | 41.26 | -0.46% | 20,901 |
| Aug 7, 2025 | 41.53 | 41.68 | 41.43 | 41.45 | 41.45 | -0.14% | 6,000 |
| Aug 6, 2025 | 41.51 | 41.55 | 41.15 | 41.51 | 41.51 | -0.62% | 7,903 |
| Aug 5, 2025 | 41.58 | 41.80 | 41.57 | 41.77 | 41.77 | 0.36% | 4,829 |
| Aug 4, 2025 | 41.58 | 41.66 | 41.46 | 41.62 | 41.62 | 0.24% | 7,100 |
| Aug 1, 2025 | 41.40 | 41.55 | 41.40 | 41.52 | 41.52 | 0.95% | 16,624 |
| Jul 31, 2025 | 41.20 | 41.26 | 41.11 | 41.13 | 40.97 | 0.15% | 6,630 |
| Jul 30, 2025 | 41.07 | 41.10 | 41.03 | 41.07 | 40.92 | -0.63% | 9,543 |
| Jul 29, 2025 | 40.84 | 41.34 | 40.84 | 41.33 | 41.17 | 1.60% | 10,849 |
| Jul 28, 2025 | 40.71 | 40.81 | 40.64 | 40.68 | 40.52 | -0.56% | 13,707 |
| Jul 25, 2025 | 40.60 | 40.91 | 40.60 | 40.91 | 40.75 | 0.61% | 3,002 |
| Jul 24, 2025 | 40.57 | 40.80 | 40.49 | 40.66 | 40.51 | -0.17% | 11,900 |
| Jul 23, 2025 | 40.74 | 40.78 | 40.65 | 40.73 | 40.57 | -0.54% | 6,823 |