US Treasury 20 Year Bond ETF (UTWY)

UTWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	43.48	43.48	43.25	43.28	43.28	-0.65%	3,640
Aug 13, 2025	43.52	43.58	43.52	43.56	43.56	0.70%	1,402
Aug 12, 2025	43.12	43.26	43.12	43.26	43.26	-0.37%	1,119
Aug 11, 2025	43.44	43.47	43.42	43.42	43.42	0.10%	2,673
Aug 8, 2025	43.37	43.38	43.37	43.38	43.38	-0.36%	685
Aug 7, 2025	43.61	43.61	43.53	43.53	43.53	-0.07%	1,024
Aug 6, 2025	43.58	43.58	43.56	43.56	43.56	-0.44%	737
Aug 5, 2025	43.66	43.76	43.66	43.76	43.76	0.21%	1,485
Aug 4, 2025	43.60	43.68	43.56	43.66	43.66	0.16%	8,541
Aug 1, 2025	43.46	43.60	43.46	43.60	43.60	0.92%	355
Jul 31, 2025	43.26	43.26	43.17	43.20	43.03	0.15%	337
Jul 30, 2025	43.14	43.17	43.12	43.13	42.96	-0.50%	1,079
Jul 29, 2025	43.06	43.35	43.06	43.35	43.18	1.26%	268
Jul 28, 2025	42.83	42.86	42.80	42.81	42.64	-0.47%	1,735
Jul 25, 2025	42.77	43.01	42.77	43.01	42.84	0.45%	2,433
Jul 24, 2025	42.80	42.91	42.80	42.81	42.65	-0.16%	1,538
Jul 23, 2025	42.86	42.89	42.86	42.88	42.71	-0.44%	1,516
Jul 22, 2025	43.11	43.11	43.07	43.07	42.90	0.47%	1,795
Jul 21, 2025	43.01	43.01	42.85	42.87	42.70	0.73%	452
Jul 18, 2025	42.58	42.58	42.55	42.55	42.39	0.19%	509
Jul 17, 2025	42.45	42.47	42.45	42.47	42.31	0.02%	834
Jul 16, 2025	42.58	42.58	42.23	42.47	42.30	0.11%	2,040
Jul 15, 2025	42.69	42.69	42.40	42.42	42.25	-0.63%	3,498
Jul 14, 2025	42.64	42.69	42.64	42.68	42.52	-0.13%	1,018
Jul 11, 2025	42.94	42.94	42.71	42.74	42.57	-1.10%	1,953
Jul 10, 2025	43.13	43.22	43.07	43.22	43.05	0.07%	1,331
Jul 9, 2025	42.98	43.18	42.98	43.18	43.02	0.85%	172
Jul 8, 2025	42.82	42.82	42.82	42.82	42.65	-0.14%	203
Jul 7, 2025	42.92	42.94	42.81	42.88	42.71	-0.72%	3,005
Jul 3, 2025	43.21	43.21	43.19	43.19	43.02	-0.45%	420
Jul 2, 2025	43.34	43.39	43.34	43.39	43.22	-0.52%	429
Jul 1, 2025	43.54	43.61	43.54	43.61	43.44	-0.32%	407
Jun 30, 2025	43.59	43.77	43.51	43.75	43.41	0.81%	4,348
Jun 27, 2025	43.49	43.49	43.40	43.40	43.06	-0.51%	1,154
Jun 26, 2025	43.49	43.62	43.39	43.62	43.28	0.40%	2,202
Jun 25, 2025	43.28	43.45	43.28	43.45	43.11	0.05%	1,450
Jun 24, 2025	43.07	43.44	43.07	43.43	43.09	0.53%	1,831
Jun 23, 2025	43.20	43.37	43.19	43.20	42.86	0.37%	2,757
Jun 20, 2025	42.89	43.10	42.86	43.04	42.70	-0.08%	3,851
Jun 18, 2025	43.17	43.25	43.04	43.07	42.74	0.10%	2,981
Jun 17, 2025	42.78	43.03	42.78	43.03	42.69	0.94%	607
Jun 16, 2025	42.87	42.94	42.63	42.63	42.30	-0.68%	1,349
Jun 13, 2025	43.13	43.13	42.74	42.92	42.58	-0.85%	13,158
Jun 12, 2025	43.19	43.29	43.17	43.29	42.95	1.01%	5,250
Jun 11, 2025	42.89	42.89	42.85	42.86	42.52	0.34%	723
Jun 10, 2025	42.70	42.71	42.67	42.71	42.38	0.31%	1,501
Jun 9, 2025	42.47	42.64	42.43	42.58	42.25	0.16%	7,295
Jun 6, 2025	42.63	42.63	42.51	42.51	42.18	-1.07%	405
Jun 5, 2025	43.16	43.16	42.93	42.97	42.63	-0.16%	2,090
Jun 4, 2025	42.89	43.08	42.89	43.04	42.70	1.34%	72,751

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.