Skip to main content
iShares 20+ Year Treasury Bond BuyWrite Strategy ETF (TLTW)
BATS: TLTW · Real-Time Price · USD
22.47
+0.01 (0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
22.46
-0.01 (-0.04%)
After-hours: Apr 28, 2026, 7:23 PM EDT

TLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4122.4722.3622.4722.470.04%222,421
Apr 27, 202622.5122.5322.4322.4622.46-0.38%3,333,691
Apr 24, 202622.4822.5722.4222.5522.550.20%1,834,263
Apr 23, 202622.5422.6122.4222.5022.50-0.18%1,459,040
Apr 22, 202622.5922.6322.5322.5422.540.22%851,140
Apr 21, 202622.5922.6222.4822.4922.49-0.49%1,400,631
Apr 20, 202622.6022.6122.5222.6022.600.13%1,078,281
Apr 17, 202622.5722.6222.5522.5722.570.62%1,269,503
Apr 16, 202622.5822.6022.4022.4322.43-0.58%1,971,394
Apr 15, 202622.6122.6222.5422.5622.56-0.40%1,858,726
Apr 14, 202622.5322.6622.5122.6522.650.51%1,118,931
Apr 13, 202622.4522.5522.4122.5422.540.24%1,635,878
Apr 10, 202622.4922.5222.4322.4822.48-0.11%1,010,815
Apr 9, 202622.5122.6122.4422.5122.51-0.20%2,591,673
Apr 8, 202622.6722.6722.5122.5522.550.31%2,909,871
Apr 7, 202622.4622.4922.3122.4822.48-0.09%1,959,713
Apr 6, 202622.4622.5422.4422.5022.50-0.09%1,280,473
Apr 2, 202622.3822.5322.3622.5222.52-0.40%1,463,721
Apr 1, 202622.6022.7122.5822.6122.40-0.04%2,299,909
Mar 31, 202622.6222.7022.5722.6222.410.22%3,280,083
Mar 30, 202622.5322.6222.5122.5722.361.12%1,361,139
Mar 27, 202622.3022.4222.2822.3222.11-0.45%1,853,582
Mar 26, 202622.5122.5622.3822.4222.21-0.80%1,641,785
Mar 25, 202622.5622.6022.5222.6022.390.89%1,554,598
Mar 24, 202622.3322.4622.2922.4022.19-0.36%2,348,895
Mar 23, 202622.4022.5522.3722.4822.270.72%2,736,508
Mar 20, 202622.5922.5922.3122.3222.11-1.80%4,934,633
Mar 19, 202622.6322.8022.6022.7322.520.53%1,941,988
Mar 18, 202622.7222.7422.6022.6122.40-0.48%1,972,132
Mar 17, 202622.7122.7622.6822.7222.510.22%1,087,707
Mar 16, 202622.6522.7022.6022.6722.460.76%2,444,098
Mar 13, 202622.6022.6422.4722.5022.29-0.46%2,224,335
Mar 12, 202622.5722.6722.5522.6122.39-0.11%2,465,627
Mar 11, 202622.8022.8122.6222.6322.42-1.27%2,318,130
Mar 10, 202623.0423.0822.9222.9222.71-0.95%1,860,472
Mar 9, 202622.9123.1422.8923.1422.920.78%1,852,144
Mar 6, 202622.9223.0622.8522.9622.75-0.30%2,029,457
Mar 5, 202623.0023.0622.9623.0322.81-0.39%2,063,594
Mar 4, 202623.1223.1823.0923.1222.90-0.17%2,077,350
Mar 3, 202623.0623.2023.0423.1622.94-1.03%2,725,297
Mar 2, 202623.4623.4823.3423.4022.98-0.51%4,127,463
Feb 27, 202623.5223.5523.5023.5223.100.26%1,842,158
Feb 26, 202623.4123.4723.4023.4623.040.34%1,363,707
Feb 25, 202623.3523.4123.3423.3822.960.04%1,160,817
Feb 24, 202623.3423.3923.3423.3722.950.17%1,473,492
Feb 23, 202623.2923.3723.2923.3322.910.30%1,370,880
Feb 20, 202623.3123.3223.1523.2622.84-0.21%1,428,647
Feb 19, 202623.2523.3223.2423.3122.890.21%1,283,516
Feb 18, 202623.2723.3223.2523.2622.84-0.13%1,353,244
Feb 17, 202623.3023.3223.2723.2922.870.26%2,436,880
Feb 13, 202623.1923.2623.1823.2322.810.48%1,782,300
Feb 12, 202622.9623.1422.9423.1222.701.05%1,671,829
Feb 11, 202622.8622.9722.8622.8822.47-0.35%1,607,170
Feb 10, 202622.9022.9822.9022.9622.550.92%1,604,215
Feb 9, 202622.6822.7622.6222.7522.340.13%1,411,885
Feb 6, 202622.7222.7322.6522.7222.310.04%1,486,850
Feb 5, 202622.5922.7222.5622.7122.300.98%2,600,809
Feb 4, 202622.5322.5622.4922.4922.09-0.27%1,423,445
Feb 3, 202622.4922.5622.4722.5522.14-0.62%1,553,792
Feb 2, 202622.7722.8022.6822.6922.11-0.09%2,048,815
Jan 30, 202622.7622.8322.7122.7122.13-0.57%1,849,831
Jan 29, 202622.7522.8622.7122.8422.260.04%1,896,910
Jan 28, 202622.8122.8622.7622.8322.25-0.26%1,319,467
Jan 27, 202622.9423.0022.8622.8922.31-0.43%1,390,302
Jan 26, 202622.9923.0322.9722.9922.400.39%1,804,505
Jan 23, 202622.8922.9422.8222.9022.320.13%1,629,802
Jan 22, 202622.7622.8722.7322.8722.290.44%1,594,052
Jan 21, 202622.6222.8022.6022.7722.190.80%1,677,462
Jan 20, 202622.6122.6922.5722.5922.01-1.22%1,783,308
Jan 16, 202622.9422.9822.8522.8722.29-0.57%924,419
Jan 15, 202623.0423.0722.9823.0022.41-1,427,839
Jan 14, 202622.8523.0122.8523.0022.410.66%1,032,384
Jan 13, 202622.8622.8722.7822.8522.270.22%1,188,114
Jan 12, 202622.7722.8722.7522.8022.22-0.26%1,151,008
Jan 9, 202622.7322.8922.6822.8622.280.62%1,598,778
Jan 8, 202622.7622.7822.7022.7222.14-0.48%1,445,062
Jan 7, 202622.7922.8822.7522.8322.250.48%1,141,502
Jan 6, 202622.6922.7222.6122.7222.14-0.04%1,626,963
Jan 5, 202622.6722.7622.6622.7322.150.35%1,783,839
Jan 2, 202622.7022.7122.6322.6522.07-0.09%1,616,797
Dec 31, 202522.8022.8322.6722.6722.09-0.64%1,266,642
Dec 30, 202522.8122.8522.7722.8222.23-0.11%1,026,526
Dec 29, 202522.8222.8622.8022.8422.260.24%1,567,927
Dec 26, 202522.8622.8822.7522.7922.20-0.24%1,254,210
Dec 24, 202522.7722.8622.7522.8422.260.53%799,296
Dec 23, 202522.6522.7622.6322.7222.14-0.72%1,815,513
Dec 22, 202522.9022.9122.8722.8922.12-0.13%1,235,762
Dec 19, 202522.9522.9822.9022.9222.15-0.46%1,160,651
Dec 18, 202522.9723.0522.9723.0222.250.57%1,392,305
Dec 17, 202522.8522.9422.8522.8922.12-0.13%863,132
Dec 16, 202522.7322.9322.7322.9222.150.57%989,682
Dec 15, 202522.8722.9122.7822.7922.030.07%1,057,072
Dec 12, 202522.8222.8222.7322.7822.01-0.85%1,365,612
Dec 11, 202523.0923.1522.9722.9722.20-0.17%828,897
Dec 10, 202522.9223.0622.9023.0122.240.39%1,591,059
Dec 9, 202522.9823.0022.8922.9222.150.13%1,125,420
Dec 8, 202522.9622.9722.8222.8922.12-0.39%1,241,269
Dec 5, 202523.0823.0822.9422.9822.21-0.43%1,647,958
Dec 4, 202523.1523.1623.0523.0822.31-0.43%1,074,358
Dec 3, 202523.1523.1923.1123.1822.400.22%1,057,425