US Treasury 20 Year Bond ETF (UTWY)

NASDAQ: UTWY · Real-Time Price · USD

42.77

-0.17 (-0.41%)

At close: Apr 28, 2026, 4:00 PM EDT

42.74

-0.03 (-0.06%)

After-hours: Apr 28, 2026, 4:15 PM EDT

UTWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.74	42.77	42.74	42.74	42.74	-0.48%	318
Apr 27, 2026	42.95	42.95	42.95	42.95	42.94	-0.35%	289
Apr 24, 2026	43.09	43.09	43.09	43.09	43.09	0.20%	365
Apr 23, 2026	43.15	43.15	43.01	43.01	43.01	-0.19%	504
Apr 22, 2026	43.20	43.20	43.09	43.09	43.09	0.13%	516
Apr 21, 2026	43.12	43.12	43.04	43.04	43.03	-0.55%	529
Apr 20, 2026	43.27	43.27	43.27	43.27	43.27	-0.03%	144
Apr 17, 2026	43.31	43.31	43.29	43.29	43.29	0.78%	332
Apr 16, 2026	42.95	42.95	42.95	42.95	42.95	-0.44%	418
Apr 15, 2026	43.23	43.23	43.14	43.14	43.14	-0.42%	241
Apr 14, 2026	43.11	43.35	43.11	43.32	43.32	0.50%	613
Apr 13, 2026	42.96	43.11	42.94	43.11	43.11	0.33%	870
Apr 10, 2026	43.01	43.01	42.93	42.97	42.97	-0.25%	965
Apr 9, 2026	43.05	43.07	43.05	43.07	43.07	-0.14%	357
Apr 8, 2026	43.14	43.14	43.14	43.14	43.14	0.41%	208
Apr 7, 2026	42.78	42.96	42.78	42.96	42.96	-0.01%	420
Apr 6, 2026	42.96	42.96	42.96	42.96	42.96	-0.13%	372
Apr 2, 2026	42.97	43.02	42.97	43.02	43.02	0.48%	287
Apr 1, 2026	42.99	42.99	42.81	42.81	42.81	-0.24%	813
Mar 31, 2026	42.87	42.92	42.85	42.92	42.91	0.26%	984
Mar 30, 2026	42.79	42.81	42.79	42.81	42.80	0.76%	538
Mar 27, 2026	42.48	42.48	42.48	42.48	42.33	-0.33%	1,059
Mar 26, 2026	42.60	42.63	42.60	42.63	42.47	-0.88%	827
Mar 25, 2026	42.91	43.01	42.91	43.00	42.84	0.87%	3,506
Mar 24, 2026	42.68	42.68	42.63	42.63	42.47	-0.41%	1,542
Mar 23, 2026	42.75	42.81	42.75	42.81	42.65	0.70%	2,700
Mar 20, 2026	42.65	42.73	42.51	42.51	42.35	-1.92%	856
Mar 19, 2026	43.24	43.35	43.24	43.34	43.18	0.39%	1,344
Mar 18, 2026	43.35	43.35	43.18	43.18	43.01	-0.60%	9,315
Mar 17, 2026	43.42	43.44	43.42	43.44	43.28	0.33%	256
Mar 16, 2026	43.28	43.32	43.25	43.30	43.13	0.71%	385
Mar 13, 2026	43.01	43.01	42.99	42.99	42.83	-0.44%	353
Mar 12, 2026	43.18	43.18	43.18	43.18	43.02	-0.33%	217
Mar 11, 2026	43.32	43.32	43.32	43.32	43.16	-1.04%	510
Mar 10, 2026	43.84	43.84	43.78	43.78	43.61	-0.75%	414
Mar 9, 2026	43.80	44.11	43.80	44.11	43.94	0.67%	195
Mar 6, 2026	43.95	43.95	43.81	43.81	43.65	-0.34%	614
Mar 5, 2026	43.87	43.98	43.87	43.96	43.80	-0.47%	1,328
Mar 4, 2026	44.20	44.20	44.17	44.17	44.01	-0.25%	859
Mar 3, 2026	44.25	44.28	44.25	44.28	44.12	-0.20%	383
Mar 2, 2026	44.42	44.42	44.36	44.37	44.20	-0.86%	768
Feb 27, 2026	44.74	44.75	44.73	44.75	44.59	0.46%	484
Feb 26, 2026	44.48	44.55	44.48	44.55	44.38	0.05%	770
Feb 25, 2026	44.55	44.55	44.52	44.52	44.19	-0.05%	514
Feb 24, 2026	44.53	44.55	44.52	44.55	44.21	0.11%	558
Feb 23, 2026	44.45	44.50	44.45	44.50	44.16	0.34%	353
Feb 20, 2026	44.25	44.35	44.25	44.35	44.01	-0.16%	574
Feb 19, 2026	44.41	44.42	44.41	44.42	44.08	0.14%	487
Feb 18, 2026	44.42	44.45	44.36	44.36	44.02	-0.38%	282
Feb 17, 2026	44.54	44.54	44.52	44.53	44.19	0.16%	391
Feb 13, 2026	44.41	44.46	44.41	44.46	44.12	0.47%	233
Feb 12, 2026	43.92	44.25	43.92	44.25	43.91	1.07%	996
Feb 11, 2026	43.89	43.89	43.78	43.78	43.45	-0.42%	436
Feb 10, 2026	43.92	43.97	43.92	43.97	43.63	0.92%	433
Feb 9, 2026	43.45	43.57	43.45	43.57	43.24	0.04%	405
Feb 6, 2026	43.53	43.55	43.53	43.55	43.22	-0.02%	465
Feb 5, 2026	43.47	43.57	43.47	43.56	43.23	0.93%	2,153
Feb 4, 2026	43.16	43.20	43.16	43.16	42.83	-0.21%	341
Feb 3, 2026	43.13	43.25	43.13	43.25	42.92	0.21%	1,290
Feb 2, 2026	43.33	43.33	43.16	43.16	42.83	-0.38%	2,786
Jan 30, 2026	43.34	43.40	43.31	43.32	42.99	-0.21%	698
Jan 29, 2026	43.23	43.41	43.23	43.41	43.09	-0.28%	1,005
Jan 28, 2026	43.54	43.58	43.49	43.53	43.04	-0.19%	1,847
Jan 27, 2026	43.71	43.74	43.62	43.62	43.12	-0.50%	989
Jan 26, 2026	43.89	43.89	43.72	43.83	43.33	0.37%	5,429
Jan 23, 2026	43.61	43.67	43.55	43.67	43.17	0.20%	1,200
Jan 22, 2026	43.42	43.58	43.39	43.58	43.08	0.33%	2,182
Jan 21, 2026	43.34	43.48	43.34	43.44	42.94	0.54%	844
Jan 20, 2026	43.18	43.31	43.17	43.21	42.71	-1.06%	4,438
Jan 16, 2026	43.79	43.84	43.67	43.67	43.17	-0.50%	951
Jan 15, 2026	43.97	43.97	43.89	43.89	43.39	-0.04%	774
Jan 14, 2026	43.77	43.96	43.77	43.91	43.41	0.43%	1,057
Jan 13, 2026	43.76	43.77	43.65	43.72	43.22	0.13%	1,556
Jan 12, 2026	43.60	43.73	43.60	43.66	43.16	-0.22%	1,258
Jan 9, 2026	43.49	43.76	43.49	43.76	43.26	0.48%	1,773
Jan 8, 2026	43.53	43.57	43.53	43.55	43.06	-0.43%	1,684
Jan 7, 2026	43.75	43.77	43.62	43.74	43.24	0.45%	2,351
Jan 6, 2026	43.47	43.54	43.42	43.54	43.05	-0.12%	1,670
Jan 5, 2026	43.31	43.60	43.31	43.60	43.10	0.41%	13,745
Jan 2, 2026	43.52	43.52	43.39	43.42	42.92	-0.13%	1,796
Dec 31, 2025	43.66	43.72	43.48	43.48	42.98	-0.57%	2,114
Dec 30, 2025	43.65	43.75	43.65	43.73	43.23	-0.51%	1,132
Dec 29, 2025	43.91	43.95	43.90	43.95	43.29	0.30%	5,134
Dec 26, 2025	43.94	43.94	43.76	43.82	43.16	-0.17%	17,839
Dec 24, 2025	43.78	43.89	43.75	43.89	43.23	0.49%	866
Dec 23, 2025	43.50	43.68	43.50	43.68	43.02	0.09%	484
Dec 22, 2025	43.63	43.65	43.63	43.64	42.98	-0.06%	3,828
Dec 19, 2025	43.75	43.75	43.66	43.66	43.01	-0.41%	415
Dec 18, 2025	43.85	43.85	43.85	43.85	43.18	0.38%	101
Dec 17, 2025	43.68	43.68	43.68	43.68	43.02	-0.07%	217
Dec 16, 2025	43.71	43.71	43.71	43.71	43.05	0.46%	515
Dec 15, 2025	43.59	43.59	43.51	43.51	42.86	0.12%	775
Dec 12, 2025	43.48	43.48	43.43	43.46	42.80	-0.72%	1,164
Dec 11, 2025	43.95	43.95	43.77	43.77	43.12	-0.09%	466
Dec 10, 2025	43.76	43.81	43.70	43.81	43.15	0.37%	758
Dec 9, 2025	43.66	43.71	43.65	43.65	43.00	0.02%	1,464
Dec 8, 2025	43.78	43.78	43.53	43.64	42.99	-0.30%	2,728
Dec 5, 2025	43.86	43.86	43.77	43.77	43.12	-0.40%	1,280
Dec 4, 2025	44.09	44.09	43.95	43.95	43.29	-0.42%	991
Dec 3, 2025	44.11	44.16	44.02	44.14	43.47	0.27%	1,713