US Treasury 20 Year Bond ETF (UTWY)
NASDAQ: UTWY · Real-Time Price · USD
43.01
+0.20 (0.46%)
Jul 25, 2025, 4:00 PM - Market closed
UTWY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 42.77 | 43.01 | 42.77 | 43.01 | 43.01 | 0.45% | 2,433 |
Jul 24, 2025 | 42.80 | 42.91 | 42.80 | 42.81 | 42.81 | -0.16% | 1,538 |
Jul 23, 2025 | 42.86 | 42.89 | 42.86 | 42.88 | 42.88 | -0.44% | 1,516 |
Jul 22, 2025 | 43.11 | 43.11 | 43.07 | 43.07 | 43.07 | 0.47% | 1,795 |
Jul 21, 2025 | 43.01 | 43.01 | 42.85 | 42.87 | 42.87 | 0.73% | 452 |
Jul 18, 2025 | 42.58 | 42.58 | 42.55 | 42.55 | 42.55 | 0.19% | 509 |
Jul 17, 2025 | 42.45 | 42.47 | 42.45 | 42.47 | 42.47 | 0.02% | 834 |
Jul 16, 2025 | 42.58 | 42.58 | 42.23 | 42.47 | 42.47 | 0.11% | 2,040 |
Jul 15, 2025 | 42.69 | 42.69 | 42.40 | 42.42 | 42.42 | -0.63% | 3,498 |
Jul 14, 2025 | 42.64 | 42.69 | 42.64 | 42.68 | 42.68 | -0.13% | 1,018 |
Jul 11, 2025 | 42.94 | 42.94 | 42.71 | 42.74 | 42.74 | -1.10% | 1,953 |
Jul 10, 2025 | 43.13 | 43.22 | 43.07 | 43.22 | 43.22 | 0.07% | 1,331 |
Jul 9, 2025 | 42.98 | 43.18 | 42.98 | 43.18 | 43.18 | 0.85% | 172 |
Jul 8, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -0.14% | 203 |
Jul 7, 2025 | 42.92 | 42.94 | 42.81 | 42.88 | 42.88 | -0.72% | 3,005 |
Jul 3, 2025 | 43.21 | 43.21 | 43.19 | 43.19 | 43.19 | -0.45% | 420 |
Jul 2, 2025 | 43.34 | 43.39 | 43.34 | 43.39 | 43.39 | -0.52% | 429 |
Jul 1, 2025 | 43.54 | 43.61 | 43.54 | 43.61 | 43.61 | -0.32% | 407 |
Jun 30, 2025 | 43.59 | 43.77 | 43.51 | 43.75 | 43.58 | 0.81% | 4,348 |
Jun 27, 2025 | 43.49 | 43.49 | 43.40 | 43.40 | 43.23 | -0.51% | 1,154 |
Jun 26, 2025 | 43.49 | 43.62 | 43.39 | 43.62 | 43.45 | 0.40% | 2,202 |
Jun 25, 2025 | 43.28 | 43.45 | 43.28 | 43.45 | 43.28 | 0.05% | 1,450 |
Jun 24, 2025 | 43.07 | 43.44 | 43.07 | 43.43 | 43.26 | 0.53% | 1,831 |
Jun 23, 2025 | 43.20 | 43.37 | 43.19 | 43.20 | 43.03 | 0.37% | 2,757 |
Jun 20, 2025 | 42.89 | 43.10 | 42.86 | 43.04 | 42.87 | -0.08% | 3,851 |
Jun 18, 2025 | 43.17 | 43.25 | 43.04 | 43.07 | 42.90 | 0.10% | 2,981 |
Jun 17, 2025 | 42.78 | 43.03 | 42.78 | 43.03 | 42.86 | 0.94% | 607 |
Jun 16, 2025 | 42.87 | 42.94 | 42.63 | 42.63 | 42.46 | -0.68% | 1,349 |
Jun 13, 2025 | 43.13 | 43.13 | 42.74 | 42.92 | 42.75 | -0.85% | 13,158 |
Jun 12, 2025 | 43.19 | 43.29 | 43.17 | 43.29 | 43.12 | 1.01% | 5,250 |
Jun 11, 2025 | 42.89 | 42.89 | 42.85 | 42.86 | 42.69 | 0.34% | 723 |
Jun 10, 2025 | 42.70 | 42.71 | 42.67 | 42.71 | 42.55 | 0.31% | 1,501 |
Jun 9, 2025 | 42.47 | 42.64 | 42.43 | 42.58 | 42.41 | 0.16% | 7,295 |
Jun 6, 2025 | 42.63 | 42.63 | 42.51 | 42.51 | 42.34 | -1.07% | 405 |
Jun 5, 2025 | 43.16 | 43.16 | 42.93 | 42.97 | 42.80 | -0.16% | 2,090 |
Jun 4, 2025 | 42.89 | 43.08 | 42.89 | 43.04 | 42.87 | 1.34% | 72,751 |
Jun 3, 2025 | 42.56 | 42.60 | 42.46 | 42.47 | 42.30 | -0.17% | 1,063 |
Jun 2, 2025 | 42.43 | 42.54 | 42.40 | 42.54 | 42.37 | -1.02% | 1,659 |
May 30, 2025 | 42.87 | 42.98 | 42.86 | 42.98 | 42.64 | 0.21% | 1,077 |
May 29, 2025 | 42.73 | 42.89 | 42.73 | 42.89 | 42.56 | 0.75% | 500 |
May 28, 2025 | 42.59 | 42.61 | 42.49 | 42.57 | 42.24 | -0.44% | 2,856 |
May 27, 2025 | 42.64 | 42.81 | 42.62 | 42.76 | 42.43 | 0.99% | 14,167 |
May 23, 2025 | 42.40 | 42.40 | 42.22 | 42.34 | 42.01 | 0.24% | 3,410 |
May 22, 2025 | 41.89 | 42.24 | 41.89 | 42.24 | 41.91 | 0.50% | 5,214 |
May 21, 2025 | 42.44 | 42.45 | 42.00 | 42.03 | 41.70 | -1.50% | 12,801 |
May 20, 2025 | 42.56 | 42.70 | 42.55 | 42.67 | 42.34 | -0.47% | 2,792 |
May 19, 2025 | 42.62 | 42.87 | 42.57 | 42.87 | 42.54 | -0.26% | 1,942 |
May 16, 2025 | 43.19 | 43.22 | 42.98 | 42.98 | 42.65 | 0.07% | 6,083 |
May 15, 2025 | 42.77 | 42.95 | 42.72 | 42.95 | 42.62 | 0.80% | 3,934 |
May 14, 2025 | 42.78 | 42.78 | 42.57 | 42.61 | 42.28 | -0.45% | 4,906 |