iShares 20+ Year Treasury Bond BuyWrite Strategy ETF (TLTW)
BATS: TLTW · Real-Time Price · USD
23.53
+0.14 (0.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.48 | 23.55 | 23.47 | 23.53 | 23.53 | 0.60% | 530,056 |
| Apr 24, 2025 | 23.36 | 23.39 | 23.26 | 23.39 | 23.39 | 0.86% | 351,661 |
| Apr 23, 2025 | 23.48 | 23.49 | 23.14 | 23.19 | 23.19 | 0.96% | 512,851 |
| Apr 22, 2025 | 23.00 | 23.11 | 22.96 | 22.97 | 22.97 | 0.53% | 448,496 |
| Apr 21, 2025 | 23.02 | 23.10 | 22.85 | 22.85 | 22.85 | -1.55% | 705,775 |
| Apr 17, 2025 | 23.26 | 23.32 | 23.12 | 23.21 | 23.21 | -0.43% | 506,849 |
| Apr 16, 2025 | 23.20 | 23.36 | 23.11 | 23.31 | 23.31 | 0.47% | 420,322 |
| Apr 15, 2025 | 23.05 | 23.27 | 22.99 | 23.20 | 23.20 | 0.43% | 456,337 |
| Apr 14, 2025 | 23.07 | 23.13 | 22.93 | 23.10 | 23.10 | 1.01% | 578,990 |
| Apr 11, 2025 | 22.62 | 22.97 | 22.42 | 22.87 | 22.87 | 0.22% | 1,019,171 |
| Apr 10, 2025 | 23.18 | 23.36 | 22.77 | 22.82 | 22.82 | -2.27% | 1,090,521 |
| Apr 9, 2025 | 22.87 | 23.36 | 22.60 | 23.35 | 23.35 | 0.56% | 1,987,916 |
| Apr 8, 2025 | 23.43 | 23.67 | 23.21 | 23.22 | 23.22 | -1.40% | 1,484,896 |
| Apr 7, 2025 | 23.95 | 24.01 | 23.53 | 23.55 | 23.55 | -2.32% | 4,775,931 |
| Apr 4, 2025 | 24.16 | 24.30 | 24.11 | 24.11 | 24.11 | 0.42% | 3,052,702 |
| Apr 3, 2025 | 24.11 | 24.17 | 24.00 | 24.01 | 24.01 | 0.21% | 1,387,656 |
| Apr 2, 2025 | 24.12 | 24.13 | 23.83 | 23.96 | 23.96 | -1.16% | 964,383 |
| Apr 1, 2025 | 24.17 | 24.28 | 24.14 | 24.24 | 23.98 | 0.75% | 865,767 |
| Mar 31, 2025 | 24.06 | 24.13 | 23.94 | 24.06 | 23.80 | 0.71% | 783,796 |
| Mar 28, 2025 | 23.79 | 23.94 | 23.79 | 23.89 | 23.64 | 1.14% | 625,660 |
| Mar 27, 2025 | 23.61 | 23.64 | 23.54 | 23.62 | 23.37 | -0.25% | 716,508 |
| Mar 26, 2025 | 23.75 | 23.75 | 23.65 | 23.68 | 23.43 | -0.59% | 646,553 |
| Mar 25, 2025 | 23.77 | 23.88 | 23.75 | 23.82 | 23.57 | 0.13% | 547,164 |
| Mar 24, 2025 | 23.92 | 23.92 | 23.77 | 23.79 | 23.54 | -0.83% | 940,227 |
| Mar 21, 2025 | 24.13 | 24.13 | 23.97 | 23.99 | 23.73 | -0.50% | 720,211 |
| Mar 20, 2025 | 24.10 | 24.12 | 24.09 | 24.11 | 23.85 | 0.04% | 692,019 |
| Mar 19, 2025 | 24.07 | 24.10 | 24.03 | 24.10 | 23.84 | 0.21% | 545,688 |
| Mar 18, 2025 | 24.00 | 24.07 | 23.98 | 24.05 | 23.79 | 0.21% | 410,639 |
| Mar 17, 2025 | 23.98 | 24.06 | 23.98 | 24.00 | 23.74 | 0.29% | 583,943 |
| Mar 14, 2025 | 23.93 | 23.96 | 23.90 | 23.93 | 23.68 | -0.13% | 478,855 |
| Mar 13, 2025 | 23.85 | 23.96 | 23.80 | 23.96 | 23.71 | 0.38% | 771,406 |
| Mar 12, 2025 | 23.85 | 23.92 | 23.84 | 23.87 | 23.62 | -0.04% | 912,168 |
| Mar 11, 2025 | 23.94 | 23.97 | 23.84 | 23.88 | 23.63 | -0.17% | 699,366 |
| Mar 10, 2025 | 23.92 | 23.98 | 23.90 | 23.92 | 23.67 | 0.34% | 1,022,395 |
| Mar 7, 2025 | 23.95 | 23.95 | 23.81 | 23.84 | 23.59 | -0.04% | 737,828 |
| Mar 6, 2025 | 23.84 | 23.87 | 23.74 | 23.85 | 23.60 | - | 906,766 |
| Mar 5, 2025 | 23.88 | 23.95 | 23.83 | 23.85 | 23.60 | -0.29% | 968,178 |
| Mar 4, 2025 | 23.97 | 23.98 | 23.89 | 23.92 | 23.67 | -1.24% | 1,342,634 |
| Mar 3, 2025 | 24.17 | 24.24 | 24.15 | 24.22 | 23.71 | 0.08% | 1,180,115 |
| Feb 28, 2025 | 24.16 | 24.20 | 24.12 | 24.20 | 23.69 | 0.37% | 1,093,728 |
| Feb 27, 2025 | 24.10 | 24.15 | 24.08 | 24.11 | 23.60 | -0.17% | 704,645 |
| Feb 26, 2025 | 24.11 | 24.16 | 24.08 | 24.15 | 23.64 | 0.25% | 870,199 |
| Feb 25, 2025 | 24.09 | 24.11 | 24.05 | 24.09 | 23.58 | 0.58% | 1,010,392 |
| Feb 24, 2025 | 23.88 | 23.97 | 23.85 | 23.95 | 23.44 | 0.25% | 804,907 |
| Feb 21, 2025 | 23.75 | 23.94 | 23.75 | 23.89 | 23.38 | 0.67% | 810,234 |
| Feb 20, 2025 | 23.74 | 23.74 | 23.67 | 23.73 | 23.23 | 0.13% | 471,982 |
| Feb 19, 2025 | 23.62 | 23.71 | 23.61 | 23.70 | 23.20 | 0.21% | 458,979 |
| Feb 18, 2025 | 23.65 | 23.71 | 23.62 | 23.65 | 23.15 | -0.21% | 826,198 |
| Feb 14, 2025 | 23.71 | 23.72 | 23.68 | 23.70 | 23.20 | 0.25% | 534,577 |
| Feb 13, 2025 | 23.59 | 23.66 | 23.57 | 23.64 | 23.14 | 0.85% | 627,159 |