US Treasury 20 Year Bond ETF (UTWY)
NASDAQ: UTWY · Real-Time Price · USD
44.29
-0.28 (-0.62%)
Nov 3, 2025, 9:54 AM EST - Market open
UTWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.64 | 44.64 | 44.57 | 44.57 | 44.57 | -0.17% | 857 |
| Oct 30, 2025 | 44.62 | 44.71 | 44.62 | 44.64 | 44.64 | -0.42% | 522 |
| Oct 29, 2025 | 45.14 | 45.14 | 44.83 | 44.83 | 44.83 | -0.85% | 1,730 |
| Oct 28, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.22% | 94 |
| Oct 27, 2025 | 44.87 | 45.11 | 44.87 | 45.11 | 45.11 | 0.22% | 679 |
| Oct 24, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.05% | 366 |
| Oct 23, 2025 | 45.07 | 45.07 | 44.99 | 44.99 | 44.99 | -0.54% | 757 |
| Oct 22, 2025 | 45.15 | 45.23 | 45.15 | 45.23 | 45.23 | 0.06% | 1,684 |
| Oct 21, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.37% | 393 |
| Oct 20, 2025 | 44.99 | 45.04 | 44.96 | 45.04 | 45.04 | 0.32% | 2,803 |
| Oct 17, 2025 | 44.88 | 44.90 | 44.79 | 44.90 | 44.90 | -0.17% | 3,037 |
| Oct 16, 2025 | 44.76 | 45.00 | 44.76 | 44.97 | 44.97 | 0.63% | 2,060 |
| Oct 15, 2025 | 44.89 | 44.89 | 44.69 | 44.69 | 44.69 | -0.23% | 397 |
| Oct 14, 2025 | 44.67 | 44.79 | 44.67 | 44.79 | 44.79 | 0.29% | 3,844 |
| Oct 13, 2025 | 44.49 | 44.66 | 44.41 | 44.66 | 44.66 | -0.01% | 839 |
| Oct 10, 2025 | 44.45 | 44.67 | 44.45 | 44.67 | 44.67 | 1.18% | 1,117 |
| Oct 9, 2025 | 44.08 | 44.15 | 44.08 | 44.15 | 44.15 | -0.05% | 918 |
| Oct 8, 2025 | 44.20 | 44.30 | 44.17 | 44.17 | 44.17 | 0.04% | 2,707 |
| Oct 7, 2025 | 44.02 | 44.29 | 44.02 | 44.15 | 44.15 | 0.46% | 3,546 |
| Oct 6, 2025 | 44.07 | 44.08 | 43.93 | 43.95 | 43.95 | -0.54% | 594 |
| Oct 3, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.24% | 213 |
| Oct 2, 2025 | 44.19 | 44.29 | 44.17 | 44.29 | 44.29 | 0.27% | 825 |
| Oct 1, 2025 | 44.16 | 44.18 | 44.16 | 44.18 | 44.18 | -0.07% | 1,727 |
| Sep 30, 2025 | 44.30 | 44.30 | 44.21 | 44.21 | 44.05 | -0.13% | 444 |
| Sep 29, 2025 | 44.27 | 44.28 | 44.26 | 44.26 | 44.10 | 0.60% | 700 |
| Sep 26, 2025 | 44.02 | 44.02 | 44.00 | 44.00 | 43.84 | -0.11% | 337 |
| Sep 25, 2025 | 43.98 | 44.05 | 43.87 | 44.05 | 43.89 | -0.05% | 837 |
| Sep 24, 2025 | 44.11 | 44.11 | 44.07 | 44.07 | 43.91 | -0.31% | 563 |
| Sep 23, 2025 | 44.01 | 44.21 | 44.01 | 44.21 | 44.05 | 0.50% | 299 |
| Sep 22, 2025 | 43.97 | 44.02 | 43.97 | 43.99 | 43.83 | -0.28% | 545 |
| Sep 19, 2025 | 44.12 | 44.12 | 44.02 | 44.12 | 43.96 | -0.13% | 1,331 |
| Sep 18, 2025 | 44.17 | 44.24 | 44.17 | 44.17 | 44.01 | -0.77% | 1,420 |
| Sep 17, 2025 | 44.71 | 44.71 | 44.52 | 44.52 | 44.35 | -0.25% | 472 |
| Sep 16, 2025 | 44.59 | 44.63 | 44.54 | 44.63 | 44.46 | 0.15% | 356 |
| Sep 15, 2025 | 44.55 | 44.62 | 44.55 | 44.56 | 44.40 | 0.22% | 1,118 |
| Sep 12, 2025 | 44.36 | 44.46 | 44.35 | 44.46 | 44.30 | -0.37% | 1,462 |
| Sep 11, 2025 | 44.52 | 44.68 | 44.52 | 44.63 | 44.46 | 0.40% | 1,445 |
| Sep 10, 2025 | 44.28 | 44.45 | 44.28 | 44.45 | 44.28 | 0.45% | 375 |
| Sep 9, 2025 | 44.25 | 44.25 | 44.23 | 44.24 | 44.08 | -0.39% | 1,767 |
| Sep 8, 2025 | 44.26 | 44.42 | 44.26 | 44.42 | 44.25 | 0.91% | 1,737 |
| Sep 5, 2025 | 43.91 | 44.02 | 43.79 | 44.02 | 43.86 | 1.27% | 5,277 |
| Sep 4, 2025 | 43.35 | 43.47 | 43.35 | 43.47 | 43.31 | 0.52% | 763 |
| Sep 3, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.08 | 0.90% | 418 |
| Sep 2, 2025 | 42.84 | 42.91 | 42.84 | 42.86 | 42.70 | -1.02% | 455 |
| Aug 29, 2025 | 43.33 | 43.34 | 43.30 | 43.30 | 42.97 | -0.41% | 1,856 |
| Aug 28, 2025 | 43.30 | 43.47 | 43.30 | 43.47 | 43.15 | 0.53% | 286 |
| Aug 27, 2025 | 43.01 | 43.25 | 43.01 | 43.25 | 42.92 | -0.03% | 134 |
| Aug 26, 2025 | 43.16 | 43.26 | 43.16 | 43.26 | 42.94 | 0.01% | 284 |
| Aug 25, 2025 | 43.20 | 43.31 | 43.19 | 43.25 | 42.93 | -0.18% | 2,230 |
| Aug 22, 2025 | 43.23 | 43.35 | 43.23 | 43.33 | 43.01 | 0.66% | 2,161 |