US Treasury 20 Year Bond ETF (UTWY)
NASDAQ: UTWY · Real-Time Price · USD
42.80
-0.16 (-0.36%)
At close: May 13, 2025, 4:00 PM
42.80
0.00 (0.00%)
After-hours: May 13, 2025, 4:15 PM EDT
UTWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 42.98 | 42.98 | 42.71 | 42.73 | - | -0.54% | 2,005 |
| May 12, 2025 | 43.04 | 43.04 | 42.94 | 42.96 | 42.96 | -0.83% | 1,297 |
| May 9, 2025 | 43.32 | 43.38 | 43.31 | 43.32 | 43.32 | 0.21% | 3,032 |
| May 8, 2025 | 43.71 | 43.71 | 43.23 | 43.23 | 43.23 | -1.05% | 4,525 |
| May 7, 2025 | 43.69 | 43.74 | 43.64 | 43.69 | 43.69 | 0.41% | 8,894 |
| May 6, 2025 | 43.21 | 43.51 | 43.21 | 43.51 | 43.51 | 0.21% | 3,264 |
| May 5, 2025 | 43.31 | 43.42 | 43.30 | 43.42 | 43.42 | -0.39% | 2,118 |
| May 2, 2025 | 43.59 | 43.69 | 43.51 | 43.59 | 43.59 | -0.79% | 2,278 |
| May 1, 2025 | 44.17 | 44.21 | 43.87 | 43.93 | 43.93 | -1.03% | 3,250 |
| Apr 30, 2025 | 44.44 | 44.50 | 44.33 | 44.39 | 44.22 | -0.40% | 2,679 |
| Apr 29, 2025 | 44.37 | 44.57 | 44.32 | 44.57 | 44.40 | 0.70% | 5,737 |
| Apr 28, 2025 | 43.98 | 44.26 | 43.95 | 44.26 | 44.09 | 0.43% | 3,959 |
| Apr 25, 2025 | 43.99 | 44.11 | 43.95 | 44.07 | 43.90 | 0.67% | 4,308 |
| Apr 24, 2025 | 43.68 | 43.78 | 43.65 | 43.78 | 43.61 | 0.86% | 1,576 |
| Apr 23, 2025 | 43.96 | 43.97 | 43.38 | 43.40 | 43.23 | 0.73% | 3,558 |
| Apr 22, 2025 | 43.17 | 43.25 | 43.07 | 43.09 | 42.92 | 0.50% | 2,167 |
| Apr 21, 2025 | 43.13 | 43.17 | 42.87 | 42.87 | 42.71 | -1.45% | 2,896 |
| Apr 17, 2025 | 43.80 | 43.80 | 43.35 | 43.50 | 43.33 | -0.63% | 8,212 |
| Apr 16, 2025 | 43.44 | 43.81 | 43.43 | 43.78 | 43.61 | 0.47% | 3,788 |
| Apr 15, 2025 | 43.34 | 43.60 | 43.34 | 43.57 | 43.40 | 0.23% | 2,242 |
| Apr 14, 2025 | 43.40 | 43.52 | 43.18 | 43.47 | 43.30 | 1.31% | 14,112 |
| Apr 11, 2025 | 42.65 | 43.13 | 42.48 | 42.91 | 42.75 | -0.39% | 6,806 |
| Apr 10, 2025 | 43.67 | 43.74 | 43.05 | 43.08 | 42.91 | -1.73% | 253,767 |
| Apr 9, 2025 | 43.16 | 43.93 | 42.93 | 43.84 | 43.67 | 0.23% | 28,451 |
| Apr 8, 2025 | 44.13 | 44.47 | 43.74 | 43.74 | 43.57 | -1.77% | 84,067 |
| Apr 7, 2025 | 45.23 | 45.31 | 44.53 | 44.53 | 44.36 | -2.35% | 7,348 |
| Apr 4, 2025 | 45.82 | 46.14 | 45.60 | 45.60 | 45.42 | 0.71% | 43,242 |
| Apr 3, 2025 | 45.43 | 45.56 | 45.24 | 45.28 | 45.11 | 0.86% | 5,332 |
| Apr 2, 2025 | 45.26 | 45.26 | 44.76 | 44.89 | 44.72 | -0.15% | 11,059 |
| Apr 1, 2025 | 44.87 | 45.09 | 44.87 | 44.96 | 44.79 | 0.30% | 6,299 |
| Mar 31, 2025 | 44.82 | 44.82 | 44.67 | 44.82 | 44.48 | 0.62% | 2,064 |
| Mar 28, 2025 | 44.44 | 44.63 | 44.44 | 44.55 | 44.21 | 1.13% | 3,703 |
| Mar 27, 2025 | 44.01 | 44.16 | 43.87 | 44.05 | 43.71 | -0.25% | 6,363 |
| Mar 26, 2025 | 44.24 | 44.24 | 44.13 | 44.16 | 43.82 | -0.54% | 2,254 |
| Mar 25, 2025 | 44.31 | 44.50 | 44.31 | 44.40 | 44.06 | 0.14% | 3,791 |
| Mar 24, 2025 | 44.49 | 44.49 | 44.34 | 44.34 | 44.00 | -0.94% | 2,390 |
| Mar 21, 2025 | 44.99 | 45.04 | 44.76 | 44.76 | 44.42 | -0.40% | 3,544 |
| Mar 20, 2025 | 45.24 | 45.24 | 44.88 | 44.94 | 44.60 | 0.16% | 4,675 |
| Mar 19, 2025 | 44.65 | 44.87 | 44.55 | 44.87 | 44.53 | 0.45% | 4,261 |
| Mar 18, 2025 | 44.49 | 44.77 | 44.49 | 44.67 | 44.32 | 0.07% | 32,650 |
| Mar 17, 2025 | 44.66 | 44.80 | 44.62 | 44.64 | 44.29 | 0.30% | 3,540 |
| Mar 14, 2025 | 44.49 | 44.60 | 44.43 | 44.50 | 44.16 | -0.47% | 8,239 |
| Mar 13, 2025 | 44.27 | 44.71 | 44.23 | 44.71 | 44.37 | 0.77% | 4,520 |
| Mar 12, 2025 | 44.47 | 44.52 | 44.37 | 44.37 | 44.03 | -0.54% | 5,849 |
| Mar 11, 2025 | 44.83 | 44.83 | 44.52 | 44.61 | 44.27 | -0.65% | 4,933 |
| Mar 10, 2025 | 44.85 | 45.02 | 44.84 | 44.90 | 44.56 | 1.04% | 8,717 |
| Mar 7, 2025 | 44.85 | 44.85 | 44.44 | 44.44 | 44.10 | -0.34% | 6,713 |
| Mar 6, 2025 | 44.59 | 44.68 | 44.32 | 44.59 | 44.25 | -0.22% | 6,223 |
| Mar 5, 2025 | 45.07 | 45.09 | 44.67 | 44.69 | 44.35 | -0.81% | 11,567 |
| Mar 4, 2025 | 45.41 | 45.55 | 44.98 | 45.06 | 44.71 | -0.91% | 41,834 |