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
Sep 25, 202543.9844.0543.8744.0543.56-0.05%837
Sep 24, 202544.1144.1144.0744.0743.58-0.31%563
Sep 23, 202544.0144.2144.0144.2143.710.50%299
Sep 22, 202543.9744.0243.9743.9943.50-0.28%545
Sep 19, 202544.1244.1244.0244.1243.62-0.13%1,331
Sep 18, 202544.1744.2444.1744.1743.67-0.77%1,420
Sep 17, 202544.7144.7144.5244.5244.01-0.25%472
Sep 16, 202544.5944.6344.5444.6344.120.15%356
Sep 15, 202544.5544.6244.5544.5644.060.22%1,118
Sep 12, 202544.3644.4644.3544.4643.96-0.37%1,462
Sep 11, 202544.5244.6844.5244.6344.120.40%1,445
Sep 10, 202544.2844.4544.2844.4543.940.45%375
Sep 9, 202544.2544.2544.2344.2443.75-0.39%1,767
Sep 8, 202544.2644.4244.2644.4243.920.91%1,737
Sep 5, 202543.9144.0243.7944.0243.521.27%5,277
Sep 4, 202543.3543.4743.3543.4742.980.52%763
Sep 3, 202543.2443.2443.2443.2442.750.90%418
Sep 2, 202542.8442.9142.8442.8642.37-1.02%455
Aug 29, 202543.3343.3443.3043.3042.64-0.41%1,856
Aug 28, 202543.3043.4743.3043.4742.820.53%286
Aug 27, 202543.0143.2543.0143.2542.60-0.03%134
Aug 26, 202543.1643.2643.1643.2642.610.01%284
Aug 25, 202543.2043.3143.1943.2542.60-0.18%2,230
Aug 22, 202543.2343.3543.2343.3342.680.66%2,161
Aug 21, 202543.0443.0443.0443.0442.40-0.42%231
Aug 20, 202543.1343.2443.1343.2342.580.14%3,008
Aug 19, 202543.1243.1743.0943.1642.520.46%1,465
Aug 18, 202543.0343.0342.9742.9742.32-0.20%215
Aug 15, 202543.0043.0543.0043.0542.40-0.53%473
Aug 14, 202543.4843.4843.2543.2842.63-0.65%3,640
Aug 13, 202543.5243.5843.5243.5642.910.70%1,402
Aug 12, 202543.1243.2643.1243.2642.61-0.37%1,119
Aug 11, 202543.4443.4743.4243.4242.770.10%2,673
Aug 8, 202543.3743.3843.3743.3842.72-0.36%685
Aug 7, 202543.6143.6143.5343.5342.88-0.07%1,024
Aug 6, 202543.5843.5843.5643.5642.91-0.44%737
Aug 5, 202543.6643.7643.6643.7643.100.21%1,485
Aug 4, 202543.6043.6843.5643.6643.010.16%8,541
Aug 1, 202543.4643.6043.4643.6042.940.92%355
Jul 31, 202543.2643.2643.1743.2042.380.15%337
Jul 30, 202543.1443.1743.1243.1342.32-0.50%1,079
Jul 29, 202543.0643.3543.0643.3542.531.26%268
Jul 28, 202542.8342.8642.8042.8142.00-0.47%1,735
Jul 25, 202542.7743.0142.7743.0142.190.45%2,433
Jul 24, 202542.8042.9142.8042.8142.00-0.16%1,538
Jul 23, 202542.8642.8942.8642.8842.07-0.44%1,516
Jul 22, 202543.1143.1143.0743.0742.250.47%1,795
Jul 21, 202543.0143.0142.8542.8742.060.73%452
Jul 18, 202542.5842.5842.5542.5541.750.19%509
Jul 17, 202542.4542.4742.4542.4741.670.02%834