iShares 20+ Year Treasury Bond BuyWrite Strategy ETF (TLTW)
BATS: TLTW · Real-Time Price · USD
22.23
-0.16 (-0.71%)
At close: Jun 22, 2026, 4:00 PM EDT
22.27
+0.04 (0.18%)
After-hours: Jun 22, 2026, 8:00 PM EDT
TLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 22.30 | 22.35 | 22.21 | 22.23 | 22.23 | -0.71% | 174,492 |
| Jun 18, 2026 | 22.34 | 22.45 | 22.30 | 22.39 | 22.39 | 0.45% | 102,146 |
| Jun 17, 2026 | 22.29 | 22.31 | 22.23 | 22.29 | 22.29 | 0.13% | 1,684,737 |
| Jun 16, 2026 | 22.23 | 22.30 | 22.23 | 22.26 | 22.26 | 0.36% | 1,540,722 |
| Jun 15, 2026 | 22.23 | 22.25 | 22.18 | 22.18 | 22.18 | 0.05% | 1,795,235 |
| Jun 12, 2026 | 22.16 | 22.19 | 22.12 | 22.17 | 22.17 | -0.14% | 1,021,033 |
| Jun 11, 2026 | 22.06 | 22.21 | 22.04 | 22.20 | 22.20 | 0.95% | 2,593,346 |
| Jun 10, 2026 | 22.03 | 22.08 | 21.96 | 21.99 | 21.99 | -0.18% | 1,113,854 |
| Jun 9, 2026 | 22.00 | 22.05 | 21.96 | 22.03 | 22.03 | 0.46% | 1,696,804 |
| Jun 8, 2026 | 22.03 | 22.06 | 21.93 | 21.93 | 21.93 | -0.27% | 1,406,157 |
| Jun 5, 2026 | 22.00 | 22.06 | 21.98 | 21.99 | 21.99 | -0.36% | 1,962,172 |
| Jun 4, 2026 | 22.06 | 22.10 | 22.06 | 22.07 | 22.07 | 0.23% | 978,994 |
| Jun 3, 2026 | 22.04 | 22.06 | 21.99 | 22.02 | 22.02 | -0.23% | 1,395,895 |
| Jun 2, 2026 | 22.10 | 22.11 | 22.06 | 22.07 | 22.07 | 0.03% | 1,173,750 |
| Jun 1, 2026 | 22.17 | 22.28 | 22.14 | 22.28 | 22.06 | 0.13% | 1,658,906 |
| May 29, 2026 | 22.24 | 22.27 | 22.21 | 22.25 | 22.03 | 0.11% | 1,830,459 |
| May 28, 2026 | 22.17 | 22.25 | 22.15 | 22.23 | 22.01 | 0.38% | 1,444,372 |
| May 27, 2026 | 22.13 | 22.18 | 22.12 | 22.14 | 21.92 | 0.27% | 1,372,053 |
| May 26, 2026 | 22.12 | 22.15 | 22.06 | 22.08 | 21.86 | 0.36% | 1,323,188 |
| May 22, 2026 | 21.98 | 22.00 | 21.89 | 22.00 | 21.79 | 0.48% | 1,227,133 |
| May 21, 2026 | 21.75 | 21.90 | 21.70 | 21.90 | 21.68 | 0.39% | 1,295,137 |
| May 20, 2026 | 21.64 | 21.84 | 21.63 | 21.81 | 21.60 | 0.97% | 1,771,796 |
| May 19, 2026 | 21.63 | 21.67 | 21.56 | 21.60 | 21.39 | -0.60% | 1,649,376 |
| May 18, 2026 | 21.78 | 21.83 | 21.69 | 21.73 | 21.52 | -0.18% | 1,656,803 |
| May 15, 2026 | 21.83 | 21.84 | 21.74 | 21.77 | 21.56 | -1.27% | 1,840,080 |
| May 14, 2026 | 22.13 | 22.17 | 22.05 | 22.05 | 21.84 | 0.18% | 1,340,152 |
| May 13, 2026 | 22.06 | 22.07 | 21.96 | 22.01 | 21.80 | -0.25% | 1,787,979 |
| May 12, 2026 | 22.12 | 22.13 | 22.04 | 22.07 | 21.85 | -0.61% | 1,972,475 |
| May 11, 2026 | 22.31 | 22.31 | 22.19 | 22.20 | 21.98 | -0.58% | 1,558,127 |
| May 8, 2026 | 22.34 | 22.40 | 22.32 | 22.33 | 22.11 | 0.50% | 2,248,725 |
| May 7, 2026 | 22.39 | 22.41 | 22.22 | 22.22 | 22.00 | -0.54% | 2,192,908 |
| May 6, 2026 | 22.34 | 22.37 | 22.31 | 22.34 | 22.12 | 0.72% | 1,653,065 |
| May 5, 2026 | 22.11 | 22.20 | 22.10 | 22.18 | 21.96 | 0.50% | 1,863,642 |
| May 4, 2026 | 22.18 | 22.18 | 22.02 | 22.07 | 21.85 | -0.76% | 3,199,350 |
| May 1, 2026 | 22.35 | 22.46 | 22.29 | 22.36 | 22.02 | 0.31% | 2,826,528 |
| Apr 30, 2026 | 22.35 | 22.35 | 22.23 | 22.29 | 21.95 | -0.04% | 2,387,605 |
| Apr 29, 2026 | 22.38 | 22.38 | 22.26 | 22.30 | 21.96 | -0.76% | 2,303,067 |
| Apr 28, 2026 | 22.40 | 22.47 | 22.36 | 22.47 | 22.13 | 0.04% | 2,124,620 |
| Apr 27, 2026 | 22.51 | 22.53 | 22.43 | 22.46 | 22.12 | -0.38% | 3,333,824 |
| Apr 24, 2026 | 22.48 | 22.57 | 22.42 | 22.55 | 22.20 | 0.20% | 1,834,263 |
| Apr 23, 2026 | 22.54 | 22.61 | 22.42 | 22.50 | 22.16 | -0.18% | 1,459,040 |
| Apr 22, 2026 | 22.59 | 22.63 | 22.53 | 22.54 | 22.20 | 0.22% | 851,140 |
| Apr 21, 2026 | 22.59 | 22.62 | 22.48 | 22.49 | 22.15 | -0.49% | 1,400,631 |
| Apr 20, 2026 | 22.60 | 22.61 | 22.52 | 22.60 | 22.26 | 0.13% | 1,078,281 |
| Apr 17, 2026 | 22.57 | 22.62 | 22.55 | 22.57 | 22.23 | 0.62% | 1,269,503 |
| Apr 16, 2026 | 22.58 | 22.60 | 22.40 | 22.43 | 22.09 | -0.58% | 1,971,394 |
| Apr 15, 2026 | 22.61 | 22.62 | 22.54 | 22.56 | 22.22 | -0.40% | 1,858,726 |
| Apr 14, 2026 | 22.53 | 22.66 | 22.51 | 22.65 | 22.31 | 0.51% | 1,118,931 |
| Apr 13, 2026 | 22.45 | 22.55 | 22.41 | 22.54 | 22.19 | 0.24% | 1,635,878 |
| Apr 10, 2026 | 22.49 | 22.52 | 22.43 | 22.48 | 22.14 | -0.11% | 1,010,815 |