US Treasury 20 Year Bond ETF (UTWY)

UTWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.95	43.95	43.81	43.82	43.82	-0.33%	614
Mar 5, 2026	43.87	43.98	43.87	43.96	43.96	-0.47%	1,328
Mar 4, 2026	44.20	44.20	44.17	44.17	44.17	-0.25%	859
Mar 3, 2026	44.25	44.28	44.25	44.28	44.28	-0.20%	383
Mar 2, 2026	44.42	44.42	44.36	44.37	44.37	-0.86%	768
Feb 27, 2026	44.74	44.75	44.73	44.75	44.75	0.46%	484
Feb 26, 2026	44.48	44.55	44.48	44.55	44.55	0.05%	770
Feb 25, 2026	44.55	44.55	44.52	44.52	44.35	-0.05%	514
Feb 24, 2026	44.53	44.55	44.52	44.55	44.38	0.11%	558
Feb 23, 2026	44.45	44.50	44.45	44.50	44.33	0.34%	353
Feb 20, 2026	44.25	44.35	44.25	44.35	44.18	-0.16%	574
Feb 19, 2026	44.41	44.42	44.41	44.42	44.25	0.14%	487
Feb 18, 2026	44.42	44.45	44.36	44.36	44.19	-0.38%	282
Feb 17, 2026	44.54	44.54	44.52	44.53	44.35	0.16%	391
Feb 13, 2026	44.41	44.46	44.41	44.46	44.29	0.47%	233
Feb 12, 2026	43.92	44.25	43.92	44.25	44.08	1.07%	996
Feb 11, 2026	43.89	43.89	43.78	43.78	43.61	-0.42%	436
Feb 10, 2026	43.92	43.97	43.92	43.97	43.80	0.92%	433
Feb 9, 2026	43.45	43.57	43.45	43.57	43.40	0.04%	405
Feb 6, 2026	43.53	43.55	43.53	43.55	43.38	-0.02%	465
Feb 5, 2026	43.47	43.57	43.47	43.56	43.39	0.93%	2,153
Feb 4, 2026	43.16	43.20	43.16	43.16	42.99	-0.21%	341
Feb 3, 2026	43.13	43.25	43.13	43.25	43.08	0.21%	1,290
Feb 2, 2026	43.33	43.33	43.16	43.16	42.99	-0.38%	2,786
Jan 30, 2026	43.34	43.40	43.31	43.32	43.15	-0.21%	698
Jan 29, 2026	43.23	43.41	43.23	43.41	43.25	-0.28%	1,005
Jan 28, 2026	43.54	43.58	43.49	43.53	43.20	-0.19%	1,847
Jan 27, 2026	43.71	43.74	43.62	43.62	43.28	-0.50%	989
Jan 26, 2026	43.89	43.89	43.72	43.83	43.50	0.37%	5,429
Jan 23, 2026	43.61	43.67	43.55	43.67	43.33	0.20%	1,200
Jan 22, 2026	43.42	43.58	43.39	43.58	43.25	0.33%	2,182
Jan 21, 2026	43.34	43.48	43.34	43.44	43.10	0.54%	844
Jan 20, 2026	43.18	43.31	43.17	43.21	42.87	-1.06%	4,438
Jan 16, 2026	43.79	43.84	43.67	43.67	43.33	-0.50%	951
Jan 15, 2026	43.97	43.97	43.89	43.89	43.55	-0.04%	774
Jan 14, 2026	43.77	43.96	43.77	43.91	43.57	0.43%	1,057
Jan 13, 2026	43.76	43.77	43.65	43.72	43.38	0.13%	1,556
Jan 12, 2026	43.60	43.73	43.60	43.66	43.33	-0.22%	1,258
Jan 9, 2026	43.49	43.76	43.49	43.76	43.42	0.48%	1,773
Jan 8, 2026	43.53	43.57	43.53	43.55	43.22	-0.43%	1,684
Jan 7, 2026	43.75	43.77	43.62	43.74	43.40	0.45%	2,351
Jan 6, 2026	43.47	43.54	43.42	43.54	43.21	-0.12%	1,670
Jan 5, 2026	43.31	43.60	43.31	43.60	43.26	0.41%	13,745
Jan 2, 2026	43.52	43.52	43.39	43.42	43.08	-0.13%	1,796
Dec 31, 2025	43.66	43.72	43.48	43.48	43.14	-0.57%	2,114
Dec 30, 2025	43.65	43.75	43.65	43.73	43.39	-0.51%	1,132
Dec 29, 2025	43.91	43.95	43.90	43.95	43.45	0.30%	5,134
Dec 26, 2025	43.94	43.94	43.76	43.82	43.32	-0.17%	17,839
Dec 24, 2025	43.78	43.89	43.75	43.89	43.39	0.49%	866
Dec 23, 2025	43.50	43.68	43.50	43.68	43.18	0.09%	484

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.