US Treasury 20 Year Bond ETF (UTWY)
NASDAQ: UTWY · Real-Time Price · USD
41.89
+0.08 (0.20%)
At close: Jul 14, 2026, 4:00 PM EDT
41.89
0.00 (0.00%)
After-hours: Jul 14, 2026, 4:15 PM EDT
UTWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 41.89 | 41.89 | 41.89 | 41.89 | - | 0.20% | 34 |
| Jul 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.50% | 112 |
| Jul 10, 2026 | 42.06 | 42.06 | 42.01 | 42.01 | 42.01 | -0.06% | 567 |
| Jul 9, 2026 | 42.01 | 42.04 | 42.01 | 42.04 | 42.04 | 0.19% | 250 |
| Jul 8, 2026 | 41.87 | 41.99 | 41.87 | 41.96 | 41.96 | -0.31% | 781 |
| Jul 7, 2026 | 42.23 | 42.23 | 42.09 | 42.09 | 42.09 | -0.88% | 450 |
| Jul 6, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -0.06% | 100 |
| Jul 2, 2026 | 42.56 | 42.56 | 42.49 | 42.49 | 42.49 | 0.04% | 879 |
| Jul 1, 2026 | 42.46 | 42.53 | 42.46 | 42.47 | 42.47 | -0.49% | 2,569 |
| Jun 30, 2026 | 42.98 | 42.98 | 42.68 | 42.68 | 42.68 | -1.02% | 762 |
| Jun 29, 2026 | 43.07 | 43.12 | 43.06 | 43.12 | 43.12 | 0.16% | 1,837 |
| Jun 26, 2026 | 43.14 | 43.23 | 43.14 | 43.23 | 43.05 | 0.14% | 3,824 |
| Jun 25, 2026 | 43.23 | 43.23 | 43.17 | 43.17 | 42.99 | -0.02% | 1,546 |
| Jun 24, 2026 | 43.17 | 43.17 | 43.17 | 43.17 | 43.00 | 1.08% | 60 |
| Jun 23, 2026 | 42.77 | 42.77 | 42.71 | 42.71 | 42.54 | 0.14% | 530 |
| Jun 22, 2026 | 42.63 | 42.65 | 42.63 | 42.65 | 42.48 | -0.61% | 299 |
| Jun 18, 2026 | 42.93 | 42.93 | 42.89 | 42.92 | 42.74 | 0.48% | 421 |
| Jun 17, 2026 | 42.79 | 42.79 | 42.71 | 42.71 | 42.54 | -0.15% | 743 |
| Jun 16, 2026 | 42.77 | 42.77 | 42.77 | 42.77 | 42.60 | 0.49% | 129 |
| Jun 15, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | 42.39 | 0.06% | 208 |
| Jun 12, 2026 | 42.42 | 42.54 | 42.42 | 42.54 | 42.37 | -0.26% | 263 |
| Jun 11, 2026 | 42.36 | 42.65 | 42.36 | 42.65 | 42.48 | 1.10% | 670 |
| Jun 10, 2026 | 42.33 | 42.33 | 42.19 | 42.19 | 42.01 | -0.26% | 1,019 |
| Jun 9, 2026 | 42.21 | 42.30 | 42.16 | 42.29 | 42.12 | 0.51% | 3,287 |
| Jun 8, 2026 | 42.20 | 42.20 | 42.08 | 42.08 | 41.91 | -0.31% | 12,726 |
| Jun 5, 2026 | 42.24 | 42.29 | 42.21 | 42.21 | 42.04 | -0.60% | 849 |
| Jun 4, 2026 | 42.53 | 42.53 | 42.47 | 42.47 | 42.29 | 0.19% | 2,141 |
| Jun 3, 2026 | 42.38 | 42.38 | 42.37 | 42.38 | 42.21 | -0.35% | 580 |
| Jun 2, 2026 | 42.56 | 42.56 | 42.53 | 42.53 | 42.36 | 0.18% | 544 |
| Jun 1, 2026 | 42.25 | 42.46 | 42.25 | 42.46 | 42.28 | 0.11% | 523 |
| May 29, 2026 | 42.45 | 42.45 | 42.40 | 42.41 | 42.24 | -0.06% | 1,135 |
| May 28, 2026 | 42.28 | 42.43 | 42.27 | 42.43 | 42.26 | 0.42% | 951 |
| May 27, 2026 | 42.48 | 42.48 | 42.42 | 42.42 | 42.09 | 0.20% | 258 |
| May 26, 2026 | 42.47 | 42.47 | 42.29 | 42.33 | 42.00 | 0.44% | 3,142 |
| May 22, 2026 | 42.01 | 42.15 | 42.01 | 42.15 | 41.82 | 0.42% | 924 |
| May 21, 2026 | 41.79 | 41.97 | 41.75 | 41.97 | 41.64 | 0.28% | 5,874 |
| May 20, 2026 | 41.79 | 41.87 | 41.79 | 41.85 | 41.53 | 0.98% | 1,824 |
| May 19, 2026 | 41.45 | 41.52 | 41.33 | 41.45 | 41.12 | -0.67% | 2,921 |
| May 18, 2026 | 41.78 | 41.78 | 41.72 | 41.72 | 41.40 | 0.02% | 918 |
| May 15, 2026 | 41.84 | 41.84 | 41.72 | 41.72 | 41.39 | -1.37% | 1,350 |
| May 14, 2026 | 42.44 | 42.44 | 42.30 | 42.30 | 41.97 | 0.08% | 364 |
| May 13, 2026 | 42.31 | 42.31 | 42.26 | 42.26 | 41.93 | -0.16% | 929 |
| May 12, 2026 | 42.35 | 42.39 | 42.33 | 42.33 | 42.00 | -0.57% | 1,365 |
| May 11, 2026 | 42.70 | 42.72 | 42.57 | 42.58 | 42.24 | -0.51% | 1,547 |
| May 8, 2026 | 42.87 | 42.88 | 42.80 | 42.80 | 42.46 | 0.42% | 2,082 |
| May 7, 2026 | 42.62 | 42.62 | 42.62 | 42.62 | 42.29 | -0.48% | 97 |
| May 6, 2026 | 42.82 | 42.82 | 42.82 | 42.82 | 42.49 | 0.80% | 253 |
| May 5, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 42.15 | 0.40% | 93 |
| May 4, 2026 | 42.34 | 42.34 | 42.23 | 42.31 | 41.99 | -0.61% | 1,473 |
| May 1, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | 42.24 | 0.43% | 93 |