US Treasury 20 Year Bond ETF (UTWY)
NASDAQ: UTWY · Real-Time Price · USD
44.89
-0.07 (-0.15%)
Apr 2, 2025, 4:00 PM EDT - Market closed
UTWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | - | 0.67% | 185 |
| Apr 1, 2025 | 44.87 | 45.09 | 44.87 | 44.96 | 44.96 | 0.30% | 6,299 |
| Mar 31, 2025 | 44.82 | 44.82 | 44.67 | 44.82 | 44.65 | 0.62% | 2,064 |
| Mar 28, 2025 | 44.44 | 44.63 | 44.44 | 44.55 | 44.38 | 1.13% | 3,703 |
| Mar 27, 2025 | 44.01 | 44.16 | 43.87 | 44.05 | 43.88 | -0.25% | 6,363 |
| Mar 26, 2025 | 44.24 | 44.24 | 44.13 | 44.16 | 43.99 | -0.54% | 2,254 |
| Mar 25, 2025 | 44.31 | 44.50 | 44.31 | 44.40 | 44.23 | 0.14% | 3,791 |
| Mar 24, 2025 | 44.49 | 44.49 | 44.34 | 44.34 | 44.17 | -0.94% | 2,390 |
| Mar 21, 2025 | 44.99 | 45.04 | 44.76 | 44.76 | 44.59 | -0.40% | 3,544 |
| Mar 20, 2025 | 45.24 | 45.24 | 44.88 | 44.94 | 44.77 | 0.16% | 4,675 |
| Mar 19, 2025 | 44.65 | 44.87 | 44.55 | 44.87 | 44.70 | 0.45% | 4,261 |
| Mar 18, 2025 | 44.49 | 44.77 | 44.49 | 44.67 | 44.50 | 0.07% | 32,650 |
| Mar 17, 2025 | 44.66 | 44.80 | 44.62 | 44.64 | 44.47 | 0.30% | 3,540 |
| Mar 14, 2025 | 44.49 | 44.60 | 44.43 | 44.50 | 44.33 | -0.47% | 8,239 |
| Mar 13, 2025 | 44.27 | 44.71 | 44.23 | 44.71 | 44.54 | 0.77% | 4,520 |
| Mar 12, 2025 | 44.47 | 44.52 | 44.37 | 44.37 | 44.20 | -0.54% | 5,849 |
| Mar 11, 2025 | 44.83 | 44.83 | 44.52 | 44.61 | 44.44 | -0.65% | 4,933 |
| Mar 10, 2025 | 44.85 | 45.02 | 44.84 | 44.90 | 44.73 | 1.04% | 8,717 |
| Mar 7, 2025 | 44.85 | 44.85 | 44.44 | 44.44 | 44.27 | -0.34% | 6,713 |
| Mar 6, 2025 | 44.59 | 44.68 | 44.32 | 44.59 | 44.42 | -0.22% | 6,223 |
| Mar 5, 2025 | 45.07 | 45.09 | 44.67 | 44.69 | 44.52 | -0.81% | 11,567 |
| Mar 4, 2025 | 45.41 | 45.55 | 44.98 | 45.06 | 44.88 | -0.91% | 41,834 |
| Mar 3, 2025 | 44.96 | 45.48 | 44.96 | 45.47 | 45.30 | 0.13% | 35,334 |
| Feb 28, 2025 | 45.20 | 45.41 | 45.09 | 45.41 | 45.07 | 0.94% | 6,467 |
| Feb 27, 2025 | 44.90 | 44.99 | 44.90 | 44.99 | 44.65 | -0.37% | 1,141 |
| Feb 26, 2025 | 44.92 | 45.20 | 44.87 | 45.15 | 44.81 | 0.44% | 249,674 |
| Feb 25, 2025 | 44.81 | 44.96 | 44.75 | 44.95 | 44.61 | 1.32% | 91,805 |
| Feb 24, 2025 | 44.34 | 44.43 | 44.31 | 44.36 | 44.03 | 0.21% | 7,786 |
| Feb 21, 2025 | 44.00 | 44.34 | 44.00 | 44.27 | 43.94 | 0.91% | 2,128 |
| Feb 20, 2025 | 43.87 | 43.96 | 43.84 | 43.87 | 43.54 | 0.29% | 3,632 |
| Feb 19, 2025 | 43.67 | 43.81 | 43.66 | 43.74 | 43.41 | 0.10% | 3,192 |
| Feb 18, 2025 | 44.02 | 44.02 | 43.70 | 43.70 | 43.37 | -0.91% | 3,916 |
| Feb 14, 2025 | 44.11 | 44.26 | 44.08 | 44.10 | 43.77 | 0.59% | 5,799 |
| Feb 13, 2025 | 43.65 | 43.84 | 43.65 | 43.84 | 43.51 | 1.29% | 2,562 |
| Feb 12, 2025 | 43.30 | 43.34 | 43.16 | 43.28 | 42.96 | -1.16% | 4,280 |
| Feb 11, 2025 | 43.85 | 43.85 | 43.78 | 43.79 | 43.46 | -0.59% | 3,939 |
| Feb 10, 2025 | 44.17 | 44.19 | 43.99 | 44.05 | 43.72 | -0.11% | 3,977 |
| Feb 7, 2025 | 44.06 | 44.13 | 43.99 | 44.10 | 43.77 | -0.56% | 3,605 |
| Feb 6, 2025 | 44.35 | 44.42 | 44.23 | 44.35 | 44.02 | 0.07% | 3,027 |
| Feb 5, 2025 | 44.14 | 44.40 | 44.14 | 44.32 | 43.99 | 1.28% | 3,076 |
| Feb 4, 2025 | 43.44 | 43.77 | 43.43 | 43.76 | 43.43 | 0.27% | 4,942 |
| Feb 3, 2025 | 43.83 | 44.00 | 43.33 | 43.64 | 43.31 | 0.17% | 10,735 |
| Jan 31, 2025 | 43.87 | 43.92 | 43.48 | 43.57 | 43.08 | -0.51% | 3,634 |
| Jan 30, 2025 | 43.82 | 43.82 | 43.75 | 43.79 | 43.30 | 0.39% | 1,274 |
| Jan 29, 2025 | 43.78 | 43.78 | 43.47 | 43.62 | 43.13 | -0.07% | 2,592 |
| Jan 28, 2025 | 43.59 | 43.69 | 43.48 | 43.65 | 43.16 | -0.27% | 1,336 |
| Jan 27, 2025 | 43.63 | 43.77 | 43.63 | 43.77 | 43.28 | 1.21% | 1,155 |
| Jan 24, 2025 | 43.22 | 43.29 | 43.21 | 43.25 | 42.76 | 0.27% | 1,918 |
| Jan 23, 2025 | 43.10 | 43.16 | 43.04 | 43.13 | 42.65 | -0.55% | 7,150 |
| Jan 22, 2025 | 43.27 | 43.42 | 43.27 | 43.37 | 42.88 | -0.31% | 2,855 |