US Treasury 20 Year Bond ETF (UTWY)

NASDAQ: UTWY · Real-Time Price · USD

39.16

-0.14 (-0.35%)

At close: Sep 29, 2026, 4:00 PM EDT

39.15

-0.01 (-0.03%)

After-hours: Sep 29, 2026, 4:15 PM EDT

UTWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	39.13	39.18	38.99	39.16	39.16	-0.35%	5,597
Sep 28, 2026	39.28	39.31	39.13	39.30	39.30	-0.73%	6,039
Sep 25, 2026	39.68	39.75	39.60	39.75	39.58	0.02%	3,386
Sep 24, 2026	40.21	40.21	39.74	39.74	39.58	-1.04%	7,117
Sep 23, 2026	40.16	40.16	40.16	40.16	39.99	-1.46%	171
Sep 22, 2026	40.78	40.78	40.75	40.75	40.59	0.02%	317
Sep 21, 2026	40.66	40.76	40.66	40.75	40.58	0.60%	5,661
Sep 18, 2026	40.51	40.51	40.51	40.51	40.34	-0.65%	24
Sep 17, 2026	40.71	40.77	40.71	40.77	40.60	0.90%	917
Sep 16, 2026	40.51	40.51	40.41	40.41	40.24	0.14%	468
Sep 15, 2026	40.32	40.40	40.32	40.35	40.18	-0.23%	2,019
Sep 14, 2026	40.30	40.62	40.29	40.44	40.28	0.04%	2,391
Sep 11, 2026	40.51	40.51	40.42	40.43	40.26	-0.01%	1,546
Sep 10, 2026	40.61	40.61	40.43	40.43	40.26	-1.13%	3,822
Sep 9, 2026	41.03	41.03	40.80	40.89	40.72	-0.41%	4,290
Sep 8, 2026	41.17	41.17	41.06	41.06	40.89	-0.05%	165
Sep 4, 2026	41.09	41.09	41.09	41.09	40.92	0.08%	142
Sep 3, 2026	41.10	41.17	41.05	41.05	40.88	0.19%	401
Sep 2, 2026	41.00	41.03	40.95	40.98	40.81	0.09%	10,054
Sep 1, 2026	41.02	41.02	40.94	40.94	40.77	-0.27%	2,788
Aug 31, 2026	41.01	41.05	41.01	41.05	40.88	-0.42%	717
Aug 28, 2026	41.26	41.26	41.23	41.23	41.06	-0.33%	233
Aug 27, 2026	41.38	41.38	41.36	41.36	41.19	-0.11%	464
Aug 26, 2026	41.57	41.57	41.57	41.57	41.24	-0.28%	3,040
Aug 25, 2026	41.66	41.69	41.66	41.69	41.35	0.85%	249
Aug 24, 2026	41.30	41.41	41.30	41.34	41.00	0.52%	2,036
Aug 21, 2026	41.13	41.13	41.11	41.12	40.79	-0.38%	1,547
Aug 20, 2026	41.38	41.38	41.28	41.28	40.94	-0.57%	938
Aug 19, 2026	41.50	41.56	41.50	41.52	41.18	1.27%	3,639
Aug 18, 2026	40.91	41.02	40.91	41.00	40.66	0.27%	9,387
Aug 17, 2026	40.89	40.89	40.89	40.89	40.55	-0.58%	120
Aug 14, 2026	41.22	41.23	41.12	41.12	40.79	-0.54%	437
Aug 13, 2026	41.39	41.39	41.35	41.35	41.01	0.51%	327
Aug 12, 2026	41.23	41.24	41.14	41.14	40.80	0.02%	2,421
Aug 11, 2026	41.18	41.18	41.13	41.13	40.79	0.16%	272
Aug 10, 2026	41.22	41.22	41.06	41.06	40.73	-0.70%	577
Aug 7, 2026	41.35	41.35	41.35	41.35	41.02	0.23%	67
Aug 6, 2026	41.24	41.26	41.24	41.26	40.92	-0.50%	1,165
Aug 5, 2026	41.50	41.51	41.45	41.46	41.13	0.07%	1,356
Aug 4, 2026	41.35	41.43	41.34	41.43	41.10	0.75%	478
Aug 3, 2026	41.15	41.17	41.10	41.13	40.79	0.43%	2,012
Jul 31, 2026	40.88	40.95	40.85	40.95	40.62	-0.65%	16,667
Jul 30, 2026	41.21	41.25	41.21	41.22	40.88	-0.03%	2,363
Jul 29, 2026	41.69	41.69	41.23	41.23	40.89	-1.26%	5,224
Jul 28, 2026	41.77	41.77	41.75	41.75	41.41	0.51%	933
Jul 27, 2026	41.67	41.71	41.67	41.71	41.21	0.48%	265
Jul 24, 2026	41.61	41.61	41.51	41.51	41.01	0.29%	317
Jul 23, 2026	41.39	41.39	41.39	41.39	40.89	-0.40%	107
Jul 22, 2026	41.61	41.61	41.56	41.56	41.05	-0.34%	217
Jul 21, 2026	41.70	41.70	41.70	41.70	41.19	-0.33%	158