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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202542.7743.0142.7743.0143.010.45%2,433
Jul 24, 202542.8042.9142.8042.8142.81-0.16%1,538
Jul 23, 202542.8642.8942.8642.8842.88-0.44%1,516
Jul 22, 202543.1143.1143.0743.0743.070.47%1,795
Jul 21, 202543.0143.0142.8542.8742.870.73%452
Jul 18, 202542.5842.5842.5542.5542.550.19%509
Jul 17, 202542.4542.4742.4542.4742.470.02%834
Jul 16, 202542.5842.5842.2342.4742.470.11%2,040
Jul 15, 202542.6942.6942.4042.4242.42-0.63%3,498
Jul 14, 202542.6442.6942.6442.6842.68-0.13%1,018
Jul 11, 202542.9442.9442.7142.7442.74-1.10%1,953
Jul 10, 202543.1343.2243.0743.2243.220.07%1,331
Jul 9, 202542.9843.1842.9843.1843.180.85%172
Jul 8, 202542.8242.8242.8242.8242.82-0.14%203
Jul 7, 202542.9242.9442.8142.8842.88-0.72%3,005
Jul 3, 202543.2143.2143.1943.1943.19-0.45%420
Jul 2, 202543.3443.3943.3443.3943.39-0.52%429
Jul 1, 202543.5443.6143.5443.6143.61-0.32%407
Jun 30, 202543.5943.7743.5143.7543.580.81%4,348
Jun 27, 202543.4943.4943.4043.4043.23-0.51%1,154
Jun 26, 202543.4943.6243.3943.6243.450.40%2,202
Jun 25, 202543.2843.4543.2843.4543.280.05%1,450
Jun 24, 202543.0743.4443.0743.4343.260.53%1,831
Jun 23, 202543.2043.3743.1943.2043.030.37%2,757
Jun 20, 202542.8943.1042.8643.0442.87-0.08%3,851
Jun 18, 202543.1743.2543.0443.0742.900.10%2,981
Jun 17, 202542.7843.0342.7843.0342.860.94%607
Jun 16, 202542.8742.9442.6342.6342.46-0.68%1,349
Jun 13, 202543.1343.1342.7442.9242.75-0.85%13,158
Jun 12, 202543.1943.2943.1743.2943.121.01%5,250
Jun 11, 202542.8942.8942.8542.8642.690.34%723
Jun 10, 202542.7042.7142.6742.7142.550.31%1,501
Jun 9, 202542.4742.6442.4342.5842.410.16%7,295
Jun 6, 202542.6342.6342.5142.5142.34-1.07%405
Jun 5, 202543.1643.1642.9342.9742.80-0.16%2,090
Jun 4, 202542.8943.0842.8943.0442.871.34%72,751
Jun 3, 202542.5642.6042.4642.4742.30-0.17%1,063
Jun 2, 202542.4342.5442.4042.5442.37-1.02%1,659
May 30, 202542.8742.9842.8642.9842.640.21%1,077
May 29, 202542.7342.8942.7342.8942.560.75%500
May 28, 202542.5942.6142.4942.5742.24-0.44%2,856
May 27, 202542.6442.8142.6242.7642.430.99%14,167
May 23, 202542.4042.4042.2242.3442.010.24%3,410
May 22, 202541.8942.2441.8942.2441.910.50%5,214
May 21, 202542.4442.4542.0042.0341.70-1.50%12,801
May 20, 202542.5642.7042.5542.6742.34-0.47%2,792
May 19, 202542.6242.8742.5742.8742.54-0.26%1,942
May 16, 202543.1943.2242.9842.9842.650.07%6,083
May 15, 202542.7742.9542.7242.9542.620.80%3,934
May 14, 202542.7842.7842.5742.6142.28-0.45%4,906