Skip to main content
iShares 20+ Year Treasury Bond BuyWrite Strategy ETF (TLTW)
BATS: TLTW · Real-Time Price · USD
22.98
-0.10 (-0.43%)
At close: Dec 5, 2025, 4:00 PM EST
23.00
+0.02 (0.09%)
After-hours: Dec 5, 2025, 8:00 PM EST

TLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0623.0822.9522.9822.98-0.43%155,322
Dec 4, 202523.1523.1623.0523.0823.08-0.43%1,073,961
Dec 3, 202523.1523.1923.1123.1823.180.22%1,057,425
Dec 2, 202523.0923.1523.0323.1323.13-0.69%1,928,764
Dec 1, 202523.3723.3723.2723.2923.10-0.98%2,471,130
Nov 28, 202523.5523.5723.4723.5223.33-0.25%1,334,158
Nov 26, 202523.5323.5823.4223.5823.390.30%985,009
Nov 25, 202523.5023.5723.4823.5123.320.26%1,652,525
Nov 24, 202523.4023.4723.3823.4523.260.58%1,194,562
Nov 21, 202523.3623.3623.2723.3223.130.15%1,477,344
Nov 20, 202523.2123.3223.2123.2823.090.34%1,212,077
Nov 19, 202523.2723.3023.1823.2023.01-0.06%1,276,212
Nov 18, 202523.3023.3223.1623.2223.03-0.15%931,490
Nov 17, 202523.2323.2923.2023.2523.060.26%1,327,033
Nov 14, 202523.3923.4223.1823.1923.00-0.56%1,832,975
Nov 13, 202523.4223.4523.3123.3223.13-0.72%1,079,510
Nov 12, 202523.4523.5223.4223.4923.300.21%1,005,606
Nov 11, 202523.4323.4623.3923.4423.250.39%652,820
Nov 10, 202523.3223.3823.3023.3523.16-2,155,390
Nov 7, 202523.3023.4123.2923.3523.16-0.17%1,259,465
Nov 6, 202523.3423.4023.3223.3923.200.99%1,193,109
Nov 5, 202523.3323.3423.1623.1622.97-1.05%1,382,415
Nov 4, 202523.3923.4423.3723.4123.22-1.45%1,090,804
Nov 3, 202523.7323.7723.6723.7523.18-0.21%1,443,261
Oct 31, 202523.8223.8523.7723.8023.23-0.13%1,023,827
Oct 30, 202523.8023.9123.7923.8323.26-0.42%1,121,392
Oct 29, 202524.0624.0623.9023.9323.36-0.54%1,229,498
Oct 28, 202524.0524.0824.0324.0623.490.12%1,628,733
Oct 27, 202523.9424.0323.9124.0323.460.29%1,492,701
Oct 24, 202523.9623.9723.9023.9623.390.13%1,533,473
Oct 23, 202523.9523.9723.8923.9323.36-0.33%855,783
Oct 22, 202523.9924.0223.9524.0123.440.17%763,628
Oct 21, 202523.9624.0023.9523.9723.400.25%847,423
Oct 20, 202523.8923.9123.8723.9123.340.29%1,132,431
Oct 17, 202523.8123.8523.7823.8423.27-1,018,783
Oct 16, 202523.6323.8623.6123.8423.270.68%915,125
Oct 15, 202523.7223.8123.6223.6823.12-0.13%778,209
Oct 14, 202523.6723.7123.5923.7123.140.42%694,354
Oct 13, 202523.5323.6223.4323.6123.050.04%993,086
Oct 10, 202523.4623.6223.4523.6023.041.37%1,591,967
Oct 9, 202523.2923.3023.2323.2822.72-0.04%750,231
Oct 8, 202523.3723.3723.2723.2922.730.13%1,011,515
Oct 7, 202523.2123.3223.1723.2622.710.56%1,078,468
Oct 6, 202523.1723.2623.1323.1322.58-0.71%1,142,250
Oct 3, 202523.3623.3723.2923.3022.74-0.28%826,748
Oct 2, 202523.3023.4023.2723.3622.80-0.38%1,013,946
Oct 1, 202523.4723.5023.3923.4522.750.30%1,613,524
Sep 30, 202523.4523.5123.3323.3822.68-0.21%1,940,551
Sep 29, 202523.3523.4523.3323.4322.730.73%1,167,052
Sep 26, 202523.2623.3823.2123.2622.57-0.04%1,272,319
Sep 25, 202523.2523.2723.1423.2722.570.04%794,035
Sep 24, 202523.2923.3023.2023.2622.57-0.30%815,855
Sep 23, 202523.2623.3323.2023.3322.630.60%856,111
Sep 22, 202523.2223.2223.1323.1922.50-0.26%1,049,230
Sep 19, 202523.2723.3023.1923.2522.56-0.26%1,138,603
Sep 18, 202523.2923.3223.2523.3122.61-853,446
Sep 17, 202523.3423.3523.2723.3122.61-1,265,706
Sep 16, 202523.3123.3223.2923.3122.610.04%689,620
Sep 15, 202523.2823.3123.2823.3022.600.09%896,956
Sep 12, 202523.2523.2823.2223.2822.580.04%673,186
Sep 11, 202523.2323.2923.2323.2722.570.26%1,285,734
Sep 10, 202523.1723.2423.1423.2122.520.35%1,287,167
Sep 9, 202523.1023.1723.0923.1322.44-0.09%998,559
Sep 8, 202523.1123.1823.0923.1522.460.56%1,337,560
Sep 5, 202522.9523.0322.9423.0222.331.14%1,687,896
Sep 4, 202522.7522.7722.6722.7622.080.40%1,763,657
Sep 3, 202522.5222.7222.5022.6721.990.04%1,165,706
Sep 2, 202522.6522.7122.6022.6621.77-0.66%2,494,000
Aug 29, 202522.8522.8622.7722.8121.92-0.57%2,357,627
Aug 28, 202522.8522.9422.8222.9422.040.57%1,287,088
Aug 27, 202522.7022.8122.6622.8121.92-0.09%1,492,779
Aug 26, 202522.8022.8422.7022.8321.93-0.04%1,441,704
Aug 25, 202522.8322.8822.7922.8421.94-0.13%1,761,037
Aug 22, 202522.8122.9022.7822.8721.970.66%1,953,440
Aug 21, 202522.7622.7822.6422.7221.83-0.37%1,861,096
Aug 20, 202522.7722.8322.7522.8121.910.15%1,399,338
Aug 19, 202522.7022.7922.7022.7721.880.49%612,780
Aug 18, 202522.7422.7422.6222.6621.77-0.22%686,054
Aug 15, 202522.7722.7822.6722.7121.82-0.48%640,947
Aug 14, 202522.8622.8622.8022.8221.93-0.17%466,232
Aug 13, 202522.8322.8722.8322.8621.960.26%557,021
Aug 12, 202522.7522.8022.7222.8021.91-493,392
Aug 11, 202522.7822.8222.7822.8021.910.22%547,354
Aug 8, 202522.7722.7922.7422.7521.86-0.13%743,735
Aug 7, 202522.8022.8222.7722.7821.89-0.04%848,093
Aug 6, 202522.7522.7922.6922.7921.900.02%1,043,275
Aug 5, 202522.7522.8022.7422.7921.890.07%842,181
Aug 4, 202522.7322.7722.7122.7721.88-0.78%807,712
Aug 1, 202522.9322.9722.9322.9521.830.57%1,386,168
Jul 31, 202522.8522.8722.8022.8221.700.13%636,806
Jul 30, 202522.7922.8122.7522.7921.68-0.22%660,198
Jul 29, 202522.7022.8422.6822.8421.720.93%639,196
Jul 28, 202522.6322.6622.5922.6321.52-0.26%742,382
Jul 25, 202522.5922.6922.5622.6921.580.49%546,706
Jul 24, 202522.5522.6422.5222.5821.48-0.09%664,277
Jul 23, 202522.6122.6222.5622.6021.50-0.31%719,886
Jul 22, 202522.6222.7022.5922.6721.560.53%543,845
Jul 21, 202522.5822.6522.5522.5521.450.58%866,916
Jul 18, 202522.4822.4822.4122.4221.32-441,929
Jul 17, 202522.4022.5022.3822.4221.320.09%557,983