Skip to main content
US Treasury 20 Year Bond ETF (UTWY)
NASDAQ: UTWY · Real-Time Price · USD
43.77
-0.18 (-0.40%)
At close: Dec 5, 2025, 4:00 PM EST
43.77
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

UTWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202543.8643.8643.7743.7743.77-0.40%1,280
Dec 4, 202544.0944.0943.9543.9543.95-0.42%991
Dec 3, 202544.1144.1644.0244.1444.140.27%1,713
Dec 2, 202543.8944.0543.8944.0244.02-0.29%1,396
Dec 1, 202544.2344.2344.1544.1543.97-1.04%385
Nov 28, 202544.5344.6144.5344.6144.43-0.38%432
Nov 26, 202544.5244.7844.5244.7844.600.34%747
Nov 25, 202544.7044.7044.6244.6344.450.27%869
Nov 24, 202544.5344.5344.5144.5144.330.44%190
Nov 21, 202544.2844.3144.2244.3144.140.23%582
Nov 20, 202544.2144.2144.2144.2144.040.34%199
Nov 19, 202544.0644.0644.0644.0643.89-0.12%226
Nov 18, 202544.2444.2744.1144.1143.940.02%1,361
Nov 17, 202544.1144.1144.1144.1143.930.18%132
Nov 14, 202544.0344.0344.0344.0343.85-0.45%518
Nov 13, 202544.2244.2244.2244.2244.05-0.60%439
Nov 12, 202544.5344.5344.4744.4944.320.13%1,018
Nov 11, 202544.4044.4444.3544.4444.260.47%1,448
Nov 10, 202544.2044.2544.1344.2344.05-0.10%6,352
Nov 7, 202544.1844.3844.1744.2744.09-0.15%3,676
Nov 6, 202544.2744.3444.0544.3344.160.78%21,249
Nov 5, 202544.0044.0043.9943.9943.82-0.91%870
Nov 4, 202544.3444.4144.3344.3944.220.18%6,099
Nov 3, 202544.2644.3244.0244.3244.14-0.57%8,374
Oct 31, 202544.6444.6444.5744.5744.23-0.17%857
Oct 30, 202544.6244.7144.6244.6444.30-0.42%522
Oct 29, 202545.1445.1444.8344.8344.49-0.85%1,730
Oct 28, 202545.2145.2145.2145.2144.870.22%94
Oct 27, 202544.8745.1144.8745.1144.770.22%679
Oct 24, 202545.0145.0145.0145.0144.670.05%366
Oct 23, 202545.0745.0744.9944.9944.65-0.54%757
Oct 22, 202545.1545.2345.1545.2344.890.06%1,684
Oct 21, 202545.2145.2145.2145.2144.860.37%393
Oct 20, 202544.9945.0444.9645.0444.690.32%2,803
Oct 17, 202544.8844.9044.7944.9044.55-0.17%3,037
Oct 16, 202544.7645.0044.7644.9744.630.63%2,060
Oct 15, 202544.8944.8944.6944.6944.35-0.23%397
Oct 14, 202544.6744.7944.6744.7944.450.29%3,844
Oct 13, 202544.4944.6644.4144.6644.32-0.01%839
Oct 10, 202544.4544.6744.4544.6744.331.18%1,117
Oct 9, 202544.0844.1544.0844.1543.81-0.05%918
Oct 8, 202544.2044.3044.1744.1743.830.04%2,707
Oct 7, 202544.0244.2944.0244.1543.810.46%3,546
Oct 6, 202544.0744.0843.9343.9543.61-0.54%594
Oct 3, 202544.1944.1944.1944.1943.85-0.24%213
Oct 2, 202544.1944.2944.1744.2943.960.27%825
Oct 1, 202544.1644.1844.1644.1843.84-0.07%1,727
Sep 30, 202544.3044.3044.2144.2143.71-0.13%444
Sep 29, 202544.2744.2844.2644.2643.770.60%700
Sep 26, 202544.0244.0244.0044.0043.51-0.11%337