iShares 20+ Year Treasury Bond BuyWrite Strategy ETF (TLTW)
BATS: TLTW · Real-Time Price · USD
23.15
+0.13 (0.56%)
Sep 8, 2025, 4:00 PM - Market closed
TLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.11 | 23.18 | 23.09 | 23.15 | 23.15 | 0.56% | 1,334,127 |
| Sep 5, 2025 | 22.95 | 23.03 | 22.94 | 23.02 | 23.02 | 1.14% | 1,687,896 |
| Sep 4, 2025 | 22.75 | 22.77 | 22.67 | 22.76 | 22.76 | 0.40% | 1,763,657 |
| Sep 3, 2025 | 22.52 | 22.72 | 22.50 | 22.67 | 22.67 | 0.04% | 1,160,400 |
| Sep 2, 2025 | 22.65 | 22.71 | 22.60 | 22.66 | 22.44 | -0.66% | 2,494,000 |
| Aug 29, 2025 | 22.85 | 22.86 | 22.77 | 22.81 | 22.59 | -0.57% | 2,357,627 |
| Aug 28, 2025 | 22.85 | 22.94 | 22.82 | 22.94 | 22.72 | 0.57% | 1,287,088 |
| Aug 27, 2025 | 22.70 | 22.81 | 22.66 | 22.81 | 22.59 | -0.09% | 1,492,779 |
| Aug 26, 2025 | 22.80 | 22.84 | 22.70 | 22.83 | 22.61 | -0.04% | 1,441,704 |
| Aug 25, 2025 | 22.83 | 22.88 | 22.79 | 22.84 | 22.62 | -0.13% | 1,761,037 |
| Aug 22, 2025 | 22.81 | 22.90 | 22.78 | 22.87 | 22.65 | 0.66% | 1,953,440 |
| Aug 21, 2025 | 22.76 | 22.78 | 22.64 | 22.72 | 22.50 | -0.37% | 1,861,096 |
| Aug 20, 2025 | 22.77 | 22.83 | 22.75 | 22.81 | 22.59 | 0.15% | 1,399,338 |
| Aug 19, 2025 | 22.70 | 22.79 | 22.70 | 22.77 | 22.55 | 0.49% | 612,780 |
| Aug 18, 2025 | 22.74 | 22.74 | 22.62 | 22.66 | 22.44 | -0.22% | 686,054 |
| Aug 15, 2025 | 22.77 | 22.78 | 22.67 | 22.71 | 22.49 | -0.48% | 640,947 |
| Aug 14, 2025 | 22.86 | 22.86 | 22.80 | 22.82 | 22.60 | -0.17% | 466,232 |
| Aug 13, 2025 | 22.83 | 22.87 | 22.83 | 22.86 | 22.64 | 0.26% | 557,021 |
| Aug 12, 2025 | 22.75 | 22.80 | 22.72 | 22.80 | 22.58 | - | 493,392 |
| Aug 11, 2025 | 22.78 | 22.82 | 22.78 | 22.80 | 22.58 | 0.22% | 547,354 |
| Aug 8, 2025 | 22.77 | 22.79 | 22.74 | 22.75 | 22.53 | -0.13% | 743,735 |
| Aug 7, 2025 | 22.80 | 22.82 | 22.77 | 22.78 | 22.56 | -0.04% | 848,093 |
| Aug 6, 2025 | 22.75 | 22.79 | 22.69 | 22.79 | 22.57 | 0.02% | 1,043,275 |
| Aug 5, 2025 | 22.75 | 22.80 | 22.74 | 22.79 | 22.57 | 0.07% | 842,181 |
| Aug 4, 2025 | 22.73 | 22.77 | 22.71 | 22.77 | 22.55 | -0.78% | 807,712 |
| Aug 1, 2025 | 22.93 | 22.97 | 22.93 | 22.95 | 22.50 | 0.57% | 1,386,168 |
| Jul 31, 2025 | 22.85 | 22.87 | 22.80 | 22.82 | 22.38 | 0.13% | 636,806 |
| Jul 30, 2025 | 22.79 | 22.81 | 22.75 | 22.79 | 22.35 | -0.22% | 660,198 |
| Jul 29, 2025 | 22.70 | 22.84 | 22.68 | 22.84 | 22.40 | 0.93% | 639,196 |
| Jul 28, 2025 | 22.63 | 22.66 | 22.59 | 22.63 | 22.19 | -0.26% | 742,382 |
| Jul 25, 2025 | 22.59 | 22.69 | 22.56 | 22.69 | 22.25 | 0.49% | 546,706 |
| Jul 24, 2025 | 22.55 | 22.64 | 22.52 | 22.58 | 22.14 | -0.09% | 664,277 |
| Jul 23, 2025 | 22.61 | 22.62 | 22.56 | 22.60 | 22.16 | -0.31% | 719,886 |
| Jul 22, 2025 | 22.62 | 22.70 | 22.59 | 22.67 | 22.23 | 0.53% | 543,845 |
| Jul 21, 2025 | 22.58 | 22.65 | 22.55 | 22.55 | 22.11 | 0.58% | 866,916 |
| Jul 18, 2025 | 22.48 | 22.48 | 22.41 | 22.42 | 21.98 | - | 441,929 |
| Jul 17, 2025 | 22.40 | 22.50 | 22.38 | 22.42 | 21.98 | 0.09% | 557,983 |
| Jul 16, 2025 | 22.45 | 22.55 | 22.18 | 22.40 | 21.96 | 0.09% | 1,745,538 |
| Jul 15, 2025 | 22.56 | 22.60 | 22.35 | 22.38 | 21.94 | -0.71% | 801,774 |
| Jul 14, 2025 | 22.50 | 22.60 | 22.46 | 22.54 | 22.10 | -0.13% | 952,747 |
| Jul 11, 2025 | 22.70 | 22.71 | 22.53 | 22.57 | 22.13 | -1.18% | 912,289 |
| Jul 10, 2025 | 22.80 | 22.85 | 22.72 | 22.84 | 22.40 | 0.13% | 631,009 |
| Jul 9, 2025 | 22.61 | 22.81 | 22.61 | 22.81 | 22.37 | 0.88% | 461,926 |
| Jul 8, 2025 | 22.50 | 22.61 | 22.47 | 22.61 | 22.17 | -0.09% | 983,194 |
| Jul 7, 2025 | 22.71 | 22.71 | 22.57 | 22.63 | 22.19 | -0.66% | 1,066,999 |
| Jul 3, 2025 | 22.77 | 22.82 | 22.73 | 22.78 | 22.34 | -0.31% | 532,526 |
| Jul 2, 2025 | 22.78 | 22.85 | 22.76 | 22.85 | 22.41 | -1.55% | 874,780 |
| Jul 1, 2025 | 23.21 | 23.22 | 23.14 | 23.21 | 22.45 | 0.13% | 1,212,732 |
| Jun 30, 2025 | 23.10 | 23.19 | 23.07 | 23.18 | 22.42 | 0.65% | 902,228 |
| Jun 27, 2025 | 23.07 | 23.14 | 22.99 | 23.03 | 22.28 | -0.17% | 840,228 |