US Treasury 20 Year Bond ETF (UTWY)
NASDAQ: UTWY · Real-Time Price · USD
47.64
+0.02 (0.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 47.74 | 47.74 | 47.62 | 47.62 | 47.62 | -0.61% | 1,155 |
| Sep 24, 2024 | 47.63 | 47.94 | 47.63 | 47.91 | 47.91 | -0.02% | 3,235 |
| Sep 23, 2024 | 47.86 | 48.05 | 47.78 | 47.92 | 47.92 | -0.26% | 2,628 |
| Sep 20, 2024 | 47.98 | 48.05 | 47.92 | 48.05 | 48.05 | -0.05% | 725 |
| Sep 19, 2024 | 47.92 | 48.07 | 47.92 | 48.07 | 48.07 | -0.11% | 5,070 |
| Sep 18, 2024 | 48.35 | 48.52 | 48.12 | 48.12 | 48.12 | -0.92% | 6,884 |
| Sep 17, 2024 | 48.66 | 48.74 | 48.56 | 48.57 | 48.57 | -0.43% | 3,553 |
| Sep 16, 2024 | 48.67 | 48.80 | 48.67 | 48.78 | 48.78 | 0.73% | 86,396 |
| Sep 13, 2024 | 48.33 | 48.49 | 48.29 | 48.43 | 48.43 | 0.31% | 2,539 |
| Sep 12, 2024 | 48.40 | 48.40 | 48.28 | 48.28 | 48.28 | -0.35% | 395 |
| Sep 11, 2024 | 48.39 | 48.66 | 48.37 | 48.45 | 48.45 | -0.19% | 4,143 |
| Sep 10, 2024 | 48.18 | 48.54 | 48.18 | 48.54 | 48.54 | 0.73% | 4,935 |
| Sep 9, 2024 | 48.01 | 48.19 | 47.98 | 48.19 | 48.19 | 0.17% | 1,132 |
| Sep 6, 2024 | 48.00 | 48.37 | 47.91 | 48.11 | 48.11 | 0.19% | 46,562 |
| Sep 5, 2024 | 47.84 | 48.02 | 47.84 | 48.02 | 48.02 | 0.42% | 693 |
| Sep 4, 2024 | 47.37 | 47.82 | 47.37 | 47.82 | 47.82 | 1.01% | 3,199 |
| Sep 3, 2024 | 47.22 | 47.38 | 47.18 | 47.34 | 47.34 | 1.00% | 3,633 |
| Aug 30, 2024 | 47.28 | 47.40 | 46.87 | 46.87 | 46.70 | -0.81% | 5,010 |
| Aug 29, 2024 | 47.20 | 47.29 | 47.13 | 47.25 | 47.08 | -0.29% | 4,045 |
| Aug 28, 2024 | 47.52 | 47.52 | 47.39 | 47.39 | 47.22 | -0.12% | 8,013 |
| Aug 27, 2024 | 47.28 | 47.48 | 47.28 | 47.45 | 47.28 | -0.23% | 75,867 |
| Aug 26, 2024 | 47.74 | 47.97 | 47.54 | 47.56 | 47.38 | -0.13% | 7,963 |
| Aug 23, 2024 | 47.47 | 47.69 | 47.47 | 47.62 | 47.44 | 0.59% | 4,731 |
| Aug 22, 2024 | 47.54 | 47.54 | 47.34 | 47.34 | 47.17 | -0.85% | 2,669 |
| Aug 21, 2024 | 47.69 | 47.80 | 47.66 | 47.75 | 47.57 | 0.14% | 2,341 |
| Aug 20, 2024 | 47.62 | 47.68 | 47.62 | 47.68 | 47.50 | 0.76% | 3,105 |
| Aug 19, 2024 | 47.45 | 47.45 | 47.32 | 47.32 | 47.15 | 0.25% | 1,362 |
| Aug 16, 2024 | 47.13 | 47.20 | 47.13 | 47.20 | 47.03 | 0.36% | 10,153 |
| Aug 15, 2024 | 46.76 | 47.05 | 46.75 | 47.03 | 46.86 | -0.82% | 20,850 |
| Aug 14, 2024 | 47.47 | 47.48 | 47.41 | 47.42 | 47.24 | 0.35% | 5,020 |
| Aug 13, 2024 | 47.16 | 47.25 | 47.16 | 47.25 | 47.08 | 0.75% | 520 |
| Aug 12, 2024 | 46.80 | 46.97 | 46.70 | 46.90 | 46.73 | 0.19% | 1,876 |
| Aug 9, 2024 | 46.79 | 46.81 | 46.73 | 46.81 | 46.64 | 0.86% | 1,459 |
| Aug 8, 2024 | 46.36 | 46.43 | 46.33 | 46.41 | 46.24 | -0.48% | 870 |
| Aug 7, 2024 | 46.69 | 46.85 | 46.56 | 46.63 | 46.46 | -0.61% | 3,934 |
| Aug 6, 2024 | 47.49 | 47.57 | 46.92 | 46.92 | 46.75 | -1.68% | 5,803 |
| Aug 5, 2024 | 48.13 | 48.13 | 47.43 | 47.72 | 47.54 | 0.36% | 4,811 |
| Aug 2, 2024 | 47.12 | 47.60 | 47.12 | 47.55 | 47.38 | 2.28% | 389,680 |
| Aug 1, 2024 | 46.37 | 46.58 | 46.37 | 46.49 | 46.32 | 0.43% | 9,571 |
| Jul 31, 2024 | 46.12 | 46.29 | 46.05 | 46.29 | 45.95 | 1.08% | 66,128 |
| Jul 30, 2024 | 45.74 | 45.82 | 45.65 | 45.79 | 45.46 | 0.25% | 5,120 |
| Jul 29, 2024 | 45.72 | 45.72 | 45.65 | 45.68 | 45.34 | 0.26% | 2,040 |
| Jul 26, 2024 | 45.52 | 45.58 | 45.50 | 45.56 | 45.22 | 0.80% | 3,769 |
| Jul 25, 2024 | 45.17 | 45.40 | 45.17 | 45.20 | 44.87 | 0.45% | 1,212 |
| Jul 24, 2024 | 45.42 | 45.42 | 44.99 | 45.00 | 44.67 | -0.73% | 44,567 |
| Jul 23, 2024 | 45.47 | 45.47 | 45.31 | 45.33 | 45.00 | 0.07% | 6,993 |
| Jul 22, 2024 | 45.57 | 45.61 | 45.19 | 45.30 | 44.97 | -0.24% | 10,940 |
| Jul 19, 2024 | 45.48 | 45.48 | 45.39 | 45.41 | 45.08 | -0.49% | 4,079 |
| Jul 18, 2024 | 45.76 | 45.80 | 45.63 | 45.64 | 45.30 | -0.60% | 4,757 |
| Jul 17, 2024 | 45.71 | 45.91 | 45.71 | 45.91 | 45.57 | 0.17% | 1,826 |
| Jul 16, 2024 | 45.62 | 45.84 | 45.62 | 45.83 | 45.49 | 0.95% | 2,706 |
| Jul 15, 2024 | 45.51 | 45.51 | 45.37 | 45.40 | 45.07 | -0.72% | 8,001 |
| Jul 12, 2024 | 45.57 | 45.74 | 45.57 | 45.73 | 45.39 | 0.18% | 45,596 |
| Jul 11, 2024 | 45.79 | 45.79 | 45.65 | 45.65 | 45.31 | 0.92% | 192,803 |
| Jul 10, 2024 | 45.21 | 45.24 | 45.19 | 45.24 | 44.90 | 0.22% | 924 |
| Jul 9, 2024 | 45.14 | 45.14 | 45.00 | 45.14 | 44.80 | -0.32% | 4,695 |
| Jul 8, 2024 | 45.21 | 45.28 | 45.19 | 45.28 | 44.95 | 0.13% | 571 |
| Jul 5, 2024 | 45.03 | 45.27 | 45.03 | 45.22 | 44.89 | 0.67% | 3,426 |
| Jul 3, 2024 | 44.88 | 44.94 | 44.88 | 44.92 | 44.59 | 1.08% | 206 |
| Jul 2, 2024 | 44.45 | 44.45 | 44.30 | 44.44 | 44.11 | 0.68% | 1,030 |
| Jul 1, 2024 | 44.46 | 44.48 | 44.14 | 44.14 | 43.81 | -1.97% | 2,870 |
| Jun 28, 2024 | 45.64 | 45.64 | 45.00 | 45.03 | 44.52 | -1.24% | 1,976 |
| Jun 27, 2024 | 45.58 | 45.59 | 45.55 | 45.59 | 45.08 | 0.35% | 865 |
| Jun 26, 2024 | 45.54 | 45.54 | 45.43 | 45.43 | 44.92 | -1.17% | 509 |
| Jun 25, 2024 | 45.82 | 45.97 | 45.82 | 45.97 | 45.46 | 0.20% | 853 |
| Jun 24, 2024 | 45.77 | 45.90 | 45.75 | 45.88 | 45.37 | 0.22% | 7,811 |
| Jun 21, 2024 | 45.93 | 45.93 | 45.71 | 45.78 | 45.27 | 0.09% | 2,006 |
| Jun 20, 2024 | 45.49 | 45.77 | 45.49 | 45.74 | 45.23 | -0.48% | 5,896 |
| Jun 18, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.45 | 0.74% | 528 |
| Jun 17, 2024 | 45.55 | 45.64 | 45.47 | 45.62 | 45.11 | -0.71% | 6,432 |
| Jun 14, 2024 | 45.90 | 46.06 | 45.84 | 45.95 | 45.44 | 0.42% | 14,097 |
| Jun 13, 2024 | 45.70 | 45.77 | 45.70 | 45.76 | 45.25 | 1.06% | 2,610 |
| Jun 12, 2024 | 45.50 | 45.66 | 45.28 | 45.28 | 44.78 | 0.71% | 33,841 |
| Jun 11, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.46 | 0.74% | 164 |
| Jun 10, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.13 | -0.45% | 113 |
| Jun 7, 2024 | 44.85 | 44.95 | 44.83 | 44.83 | 44.33 | -1.62% | 8,468 |
| Jun 6, 2024 | 45.48 | 45.57 | 45.48 | 45.57 | 45.06 | -0.09% | 270 |
| Jun 5, 2024 | 45.27 | 45.61 | 45.27 | 45.61 | 45.10 | 0.62% | 1,644 |
| Jun 4, 2024 | 45.14 | 45.39 | 45.14 | 45.33 | 44.83 | 0.91% | 725 |
| Jun 3, 2024 | 44.58 | 44.93 | 44.58 | 44.92 | 44.42 | 0.79% | 807 |
| May 31, 2024 | 44.59 | 44.61 | 44.50 | 44.57 | 43.91 | 0.65% | 4,132 |
| May 30, 2024 | 44.30 | 44.32 | 44.24 | 44.28 | 43.63 | 0.77% | 3,985 |
| May 29, 2024 | 44.00 | 44.00 | 43.88 | 43.94 | 43.30 | -0.97% | 3,271 |
| May 28, 2024 | 44.66 | 44.68 | 44.37 | 44.37 | 43.72 | -1.07% | 1,690 |
| May 24, 2024 | 44.81 | 44.85 | 44.81 | 44.85 | 44.19 | 0.22% | 366 |
| May 23, 2024 | 45.00 | 45.03 | 44.64 | 44.75 | 44.09 | -0.49% | 5,015 |
| May 22, 2024 | 44.91 | 44.97 | 44.91 | 44.97 | 44.31 | -0.02% | 129 |
| May 21, 2024 | 45.00 | 45.00 | 44.95 | 44.98 | 44.32 | 0.40% | 1,083 |
| May 20, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.14 | -0.18% | 130 |
| May 17, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.22 | -0.58% | 133 |
| May 16, 2024 | 45.17 | 45.20 | 45.14 | 45.14 | 44.48 | -0.15% | 2,176 |
| May 15, 2024 | 45.08 | 45.21 | 45.08 | 45.21 | 44.55 | 1.22% | 2,651 |
| May 14, 2024 | 44.66 | 44.69 | 44.53 | 44.67 | 44.01 | 0.35% | 2,514 |
| May 13, 2024 | 44.56 | 44.58 | 44.49 | 44.51 | 43.86 | 0.23% | 4,350 |
| May 10, 2024 | 44.37 | 44.41 | 44.37 | 44.41 | 43.76 | -0.43% | 3,507 |
| May 9, 2024 | 44.30 | 44.60 | 44.30 | 44.60 | 43.95 | 0.41% | 301 |
| May 8, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 43.77 | -0.47% | 20 |
| May 7, 2024 | 44.69 | 44.92 | 44.61 | 44.63 | 43.98 | 0.47% | 11,262 |
| May 6, 2024 | 44.40 | 44.42 | 44.38 | 44.42 | 43.77 | 0.29% | 1,081 |
| May 3, 2024 | 44.29 | 44.29 | 44.22 | 44.29 | 43.64 | 0.82% | 3,324 |