US Treasury 20 Year Bond ETF (UTWY)
NASDAQ: UTWY · Real-Time Price · USD
44.28
+0.28 (0.63%)
Sep 29, 2025, 1:46 PM EDT - Market open
UTWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 44.02 | 44.27 | 44.02 | 44.27 | - | 0.61% | 475 |
| Sep 26, 2025 | 44.02 | 44.02 | 44.00 | 44.00 | 44.00 | -0.11% | 337 |
| Sep 25, 2025 | 43.98 | 44.05 | 43.87 | 44.05 | 44.05 | -0.05% | 837 |
| Sep 24, 2025 | 44.11 | 44.11 | 44.07 | 44.07 | 44.07 | -0.31% | 563 |
| Sep 23, 2025 | 44.01 | 44.21 | 44.01 | 44.21 | 44.21 | 0.50% | 299 |
| Sep 22, 2025 | 43.97 | 44.02 | 43.97 | 43.99 | 43.99 | -0.28% | 545 |
| Sep 19, 2025 | 44.12 | 44.12 | 44.02 | 44.12 | 44.12 | -0.13% | 1,331 |
| Sep 18, 2025 | 44.17 | 44.24 | 44.17 | 44.17 | 44.17 | -0.77% | 1,420 |
| Sep 17, 2025 | 44.71 | 44.71 | 44.52 | 44.52 | 44.52 | -0.25% | 472 |
| Sep 16, 2025 | 44.59 | 44.63 | 44.54 | 44.63 | 44.63 | 0.15% | 356 |
| Sep 15, 2025 | 44.55 | 44.62 | 44.55 | 44.56 | 44.56 | 0.22% | 1,118 |
| Sep 12, 2025 | 44.36 | 44.46 | 44.35 | 44.46 | 44.46 | -0.37% | 1,462 |
| Sep 11, 2025 | 44.52 | 44.68 | 44.52 | 44.63 | 44.63 | 0.40% | 1,445 |
| Sep 10, 2025 | 44.28 | 44.45 | 44.28 | 44.45 | 44.45 | 0.45% | 375 |
| Sep 9, 2025 | 44.25 | 44.25 | 44.23 | 44.24 | 44.24 | -0.39% | 1,767 |
| Sep 8, 2025 | 44.26 | 44.42 | 44.26 | 44.42 | 44.42 | 0.91% | 1,737 |
| Sep 5, 2025 | 43.91 | 44.02 | 43.79 | 44.02 | 44.02 | 1.27% | 5,277 |
| Sep 4, 2025 | 43.35 | 43.47 | 43.35 | 43.47 | 43.47 | 0.52% | 763 |
| Sep 3, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.90% | 418 |
| Sep 2, 2025 | 42.84 | 42.91 | 42.84 | 42.86 | 42.86 | -1.02% | 455 |
| Aug 29, 2025 | 43.33 | 43.34 | 43.30 | 43.30 | 43.13 | -0.41% | 1,856 |
| Aug 28, 2025 | 43.30 | 43.47 | 43.30 | 43.47 | 43.31 | 0.53% | 286 |
| Aug 27, 2025 | 43.01 | 43.25 | 43.01 | 43.25 | 43.08 | -0.03% | 134 |
| Aug 26, 2025 | 43.16 | 43.26 | 43.16 | 43.26 | 43.09 | 0.01% | 284 |
| Aug 25, 2025 | 43.20 | 43.31 | 43.19 | 43.25 | 43.09 | -0.18% | 2,230 |
| Aug 22, 2025 | 43.23 | 43.35 | 43.23 | 43.33 | 43.16 | 0.66% | 2,161 |
| Aug 21, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 42.88 | -0.42% | 231 |
| Aug 20, 2025 | 43.13 | 43.24 | 43.13 | 43.23 | 43.06 | 0.14% | 3,008 |
| Aug 19, 2025 | 43.12 | 43.17 | 43.09 | 43.16 | 43.00 | 0.46% | 1,465 |
| Aug 18, 2025 | 43.03 | 43.03 | 42.97 | 42.97 | 42.80 | -0.20% | 215 |
| Aug 15, 2025 | 43.00 | 43.05 | 43.00 | 43.05 | 42.88 | -0.53% | 473 |
| Aug 14, 2025 | 43.48 | 43.48 | 43.25 | 43.28 | 43.11 | -0.65% | 3,640 |
| Aug 13, 2025 | 43.52 | 43.58 | 43.52 | 43.56 | 43.40 | 0.70% | 1,402 |
| Aug 12, 2025 | 43.12 | 43.26 | 43.12 | 43.26 | 43.09 | -0.37% | 1,119 |
| Aug 11, 2025 | 43.44 | 43.47 | 43.42 | 43.42 | 43.25 | 0.10% | 2,673 |
| Aug 8, 2025 | 43.37 | 43.38 | 43.37 | 43.38 | 43.21 | -0.36% | 685 |
| Aug 7, 2025 | 43.61 | 43.61 | 43.53 | 43.53 | 43.37 | -0.07% | 1,024 |
| Aug 6, 2025 | 43.58 | 43.58 | 43.56 | 43.56 | 43.40 | -0.44% | 737 |
| Aug 5, 2025 | 43.66 | 43.76 | 43.66 | 43.76 | 43.59 | 0.21% | 1,485 |
| Aug 4, 2025 | 43.60 | 43.68 | 43.56 | 43.66 | 43.50 | 0.16% | 8,541 |
| Aug 1, 2025 | 43.46 | 43.60 | 43.46 | 43.60 | 43.43 | 0.92% | 355 |
| Jul 31, 2025 | 43.26 | 43.26 | 43.17 | 43.20 | 42.86 | 0.15% | 337 |
| Jul 30, 2025 | 43.14 | 43.17 | 43.12 | 43.13 | 42.80 | -0.50% | 1,079 |
| Jul 29, 2025 | 43.06 | 43.35 | 43.06 | 43.35 | 43.01 | 1.26% | 268 |
| Jul 28, 2025 | 42.83 | 42.86 | 42.80 | 42.81 | 42.48 | -0.47% | 1,735 |
| Jul 25, 2025 | 42.77 | 43.01 | 42.77 | 43.01 | 42.67 | 0.45% | 2,433 |
| Jul 24, 2025 | 42.80 | 42.91 | 42.80 | 42.81 | 42.48 | -0.16% | 1,538 |
| Jul 23, 2025 | 42.86 | 42.89 | 42.86 | 42.88 | 42.55 | -0.44% | 1,516 |
| Jul 22, 2025 | 43.11 | 43.11 | 43.07 | 43.07 | 42.74 | 0.47% | 1,795 |
| Jul 21, 2025 | 43.01 | 43.01 | 42.85 | 42.87 | 42.54 | 0.73% | 452 |