US Treasury 20 Year Bond ETF (UTWY)

UTWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	43.34	43.40	43.31	43.31	43.31	-0.23%	698
Jan 29, 2026	43.23	43.41	43.23	43.41	43.41	-0.28%	1,005
Jan 28, 2026	43.54	43.58	43.49	43.53	43.36	-0.19%	1,847
Jan 27, 2026	43.71	43.74	43.62	43.62	43.45	-0.50%	989
Jan 26, 2026	43.89	43.89	43.72	43.83	43.66	0.37%	5,429
Jan 23, 2026	43.61	43.67	43.55	43.67	43.50	0.20%	1,200
Jan 22, 2026	43.42	43.58	43.39	43.58	43.41	0.33%	2,182
Jan 21, 2026	43.34	43.48	43.34	43.44	43.27	0.54%	844
Jan 20, 2026	43.18	43.31	43.17	43.21	43.03	-1.06%	4,438
Jan 16, 2026	43.79	43.84	43.67	43.67	43.50	-0.50%	951
Jan 15, 2026	43.97	43.97	43.89	43.89	43.72	-0.04%	774
Jan 14, 2026	43.77	43.96	43.77	43.91	43.74	0.43%	1,057
Jan 13, 2026	43.76	43.77	43.65	43.72	43.55	0.13%	1,556
Jan 12, 2026	43.60	43.73	43.60	43.66	43.49	-0.22%	1,258
Jan 9, 2026	43.49	43.76	43.49	43.76	43.59	0.48%	1,773
Jan 8, 2026	43.53	43.57	43.53	43.55	43.38	-0.43%	1,684
Jan 7, 2026	43.75	43.77	43.62	43.74	43.57	0.45%	2,351
Jan 6, 2026	43.47	43.54	43.42	43.54	43.37	-0.12%	1,670
Jan 5, 2026	43.31	43.60	43.31	43.60	43.43	0.41%	13,745
Jan 2, 2026	43.52	43.52	43.39	43.42	43.25	-0.13%	1,796
Dec 31, 2025	43.66	43.72	43.48	43.48	43.30	-0.57%	2,114
Dec 30, 2025	43.65	43.75	43.65	43.73	43.55	-0.51%	1,132
Dec 29, 2025	43.91	43.95	43.90	43.95	43.61	0.30%	5,134
Dec 26, 2025	43.94	43.94	43.76	43.82	43.48	-0.17%	17,839
Dec 24, 2025	43.78	43.89	43.75	43.89	43.56	0.49%	866
Dec 23, 2025	43.50	43.68	43.50	43.68	43.35	0.09%	484
Dec 22, 2025	43.63	43.65	43.63	43.64	43.31	-0.06%	3,828
Dec 19, 2025	43.75	43.75	43.66	43.66	43.33	-0.41%	415
Dec 18, 2025	43.85	43.85	43.85	43.85	43.51	0.38%	101
Dec 17, 2025	43.68	43.68	43.68	43.68	43.35	-0.07%	217
Dec 16, 2025	43.71	43.71	43.71	43.71	43.38	0.46%	515
Dec 15, 2025	43.59	43.59	43.51	43.51	43.18	0.12%	775
Dec 12, 2025	43.48	43.48	43.43	43.46	43.13	-0.72%	1,164
Dec 11, 2025	43.95	43.95	43.77	43.77	43.44	-0.09%	466
Dec 10, 2025	43.76	43.81	43.70	43.81	43.48	0.37%	758
Dec 9, 2025	43.66	43.71	43.65	43.65	43.32	0.02%	1,464
Dec 8, 2025	43.78	43.78	43.53	43.64	43.31	-0.30%	2,728
Dec 5, 2025	43.86	43.86	43.77	43.77	43.44	-0.40%	1,280
Dec 4, 2025	44.09	44.09	43.95	43.95	43.62	-0.42%	991
Dec 3, 2025	44.11	44.16	44.02	44.14	43.80	0.27%	1,713
Dec 2, 2025	43.89	44.05	43.89	44.02	43.68	-0.29%	1,396
Dec 1, 2025	44.23	44.23	44.15	44.15	43.64	-1.04%	385
Nov 28, 2025	44.53	44.61	44.53	44.61	44.10	-0.38%	432
Nov 26, 2025	44.52	44.78	44.52	44.78	44.26	0.34%	747
Nov 25, 2025	44.70	44.70	44.62	44.63	44.11	0.27%	869
Nov 24, 2025	44.53	44.53	44.51	44.51	43.99	0.44%	190
Nov 21, 2025	44.28	44.31	44.22	44.31	43.80	0.23%	582
Nov 20, 2025	44.21	44.21	44.21	44.21	43.70	0.34%	199
Nov 19, 2025	44.06	44.06	44.06	44.06	43.55	-0.12%	226
Nov 18, 2025	44.24	44.27	44.11	44.11	43.61	0.02%	1,361

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.