US Treasury 20 Year Bond ETF (UTWY)
NASDAQ: UTWY · Real-Time Price · USD
42.77
-0.17 (-0.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed

UTWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202642.7442.7742.7442.7742.77-0.42%318
Apr 27, 202642.9542.9542.9542.9542.78-0.35%289
Apr 24, 202643.0943.0943.0943.0942.930.20%365
Apr 23, 202643.1543.1543.0143.0142.85-0.19%504
Apr 22, 202643.2043.2043.0943.0942.930.13%516
Apr 21, 202643.1243.1243.0443.0442.87-0.55%529
Apr 20, 202643.2743.2743.2743.2743.11-0.03%144
Apr 17, 202643.3143.3143.2943.2943.130.78%332
Apr 16, 202642.9542.9542.9542.9542.79-0.44%418
Apr 15, 202643.2343.2343.1443.1442.98-0.42%241
Apr 14, 202643.1143.3543.1143.3243.160.50%613
Apr 13, 202642.9643.1142.9443.1142.950.33%870
Apr 10, 202643.0143.0142.9342.9742.81-0.25%965
Apr 9, 202643.0543.0743.0543.0742.91-0.14%357
Apr 8, 202643.1443.1443.1443.1442.970.41%208
Apr 7, 202642.7842.9642.7842.9642.80-0.01%420
Apr 6, 202642.9642.9642.9642.9642.80-0.13%372
Apr 2, 202642.9743.0242.9743.0242.860.48%287
Apr 1, 202642.9942.9942.8142.8142.65-0.24%813
Mar 31, 202642.8742.9242.8542.9242.750.26%984
Mar 30, 202642.7942.8142.7942.8142.640.76%538
Mar 27, 202642.4842.4842.4842.4842.17-0.33%1,059
Mar 26, 202642.6042.6342.6042.6342.31-0.88%827
Mar 25, 202642.9143.0142.9143.0042.680.87%3,506
Mar 24, 202642.6842.6842.6342.6342.32-0.41%1,542
Mar 23, 202642.7542.8142.7542.8142.490.70%2,700
Mar 20, 202642.6542.7342.5142.5142.19-1.92%856
Mar 19, 202643.2443.3543.2443.3443.020.39%1,344
Mar 18, 202643.3543.3543.1843.1842.85-0.60%9,315
Mar 17, 202643.4243.4443.4243.4443.110.33%256
Mar 16, 202643.2843.3243.2543.3042.970.71%385
Mar 13, 202643.0143.0142.9942.9942.67-0.44%353
Mar 12, 202643.1843.1843.1843.1842.86-0.33%217
Mar 11, 202643.3243.3243.3243.3243.00-1.04%510
Mar 10, 202643.8443.8443.7843.7843.45-0.75%414
Mar 9, 202643.8044.1143.8044.1143.780.67%195
Mar 6, 202643.9543.9543.8143.8143.49-0.34%614
Mar 5, 202643.8743.9843.8743.9643.64-0.47%1,328
Mar 4, 202644.2044.2044.1744.1743.84-0.25%859
Mar 3, 202644.2544.2844.2544.2843.95-0.20%383
Mar 2, 202644.4244.4244.3644.3744.04-0.86%768
Feb 27, 202644.7444.7544.7344.7544.420.46%484
Feb 26, 202644.4844.5544.4844.5544.210.05%770
Feb 25, 202644.5544.5544.5244.5244.02-0.05%514
Feb 24, 202644.5344.5544.5244.5544.050.11%558
Feb 23, 202644.4544.5044.4544.5044.000.34%353
Feb 20, 202644.2544.3544.2544.3543.85-0.16%574
Feb 19, 202644.4144.4244.4144.4243.920.14%487
Feb 18, 202644.4244.4544.3644.3643.86-0.38%282
Feb 17, 202644.5444.5444.5244.5344.020.16%391
Feb 13, 202644.4144.4644.4144.4643.960.47%233
Feb 12, 202643.9244.2543.9244.2543.751.07%996
Feb 11, 202643.8943.8943.7843.7843.29-0.42%436
Feb 10, 202643.9243.9743.9243.9743.470.92%433
Feb 9, 202643.4543.5743.4543.5743.080.04%405
Feb 6, 202643.5343.5543.5343.5543.06-0.02%465
Feb 5, 202643.4743.5743.4743.5643.070.93%2,153
Feb 4, 202643.1643.2043.1643.1642.67-0.21%341
Feb 3, 202643.1343.2543.1343.2542.760.21%1,290
Feb 2, 202643.3343.3343.1643.1642.67-0.38%2,786
Jan 30, 202643.3443.4043.3143.3242.83-0.21%698
Jan 29, 202643.2343.4143.2343.4142.92-0.28%1,005
Jan 28, 202643.5443.5843.4943.5342.87-0.19%1,847
Jan 27, 202643.7143.7443.6243.6242.96-0.50%989
Jan 26, 202643.8943.8943.7243.8343.170.37%5,429
Jan 23, 202643.6143.6743.5543.6743.010.20%1,200
Jan 22, 202643.4243.5843.3943.5842.920.33%2,182
Jan 21, 202643.3443.4843.3443.4442.780.54%844
Jan 20, 202643.1843.3143.1743.2142.55-1.06%4,438
Jan 16, 202643.7943.8443.6743.6743.01-0.50%951
Jan 15, 202643.9743.9743.8943.8943.23-0.04%774
Jan 14, 202643.7743.9643.7743.9143.250.43%1,057
Jan 13, 202643.7643.7743.6543.7243.060.13%1,556
Jan 12, 202643.6043.7343.6043.6643.00-0.22%1,258
Jan 9, 202643.4943.7643.4943.7643.100.48%1,773
Jan 8, 202643.5343.5743.5343.5542.89-0.43%1,684
Jan 7, 202643.7543.7743.6243.7443.080.45%2,351
Jan 6, 202643.4743.5443.4243.5442.89-0.12%1,670
Jan 5, 202643.3143.6043.3143.6042.940.41%13,745
Jan 2, 202643.5243.5243.3943.4242.76-0.13%1,796
Dec 31, 202543.6643.7243.4843.4842.82-0.57%2,114
Dec 30, 202543.6543.7543.6543.7343.06-0.51%1,132
Dec 29, 202543.9143.9543.9043.9543.120.30%5,134
Dec 26, 202543.9443.9443.7643.8243.00-0.17%17,839
Dec 24, 202543.7843.8943.7543.8943.070.49%866
Dec 23, 202543.5043.6843.5043.6842.860.09%484
Dec 22, 202543.6343.6543.6343.6442.82-0.06%3,828
Dec 19, 202543.7543.7543.6643.6642.85-0.41%415
Dec 18, 202543.8543.8543.8543.8543.020.38%101
Dec 17, 202543.6843.6843.6843.6842.86-0.07%217
Dec 16, 202543.7143.7143.7143.7142.890.46%515
Dec 15, 202543.5943.5943.5143.5142.700.12%775
Dec 12, 202543.4843.4843.4343.4642.64-0.72%1,164
Dec 11, 202543.9543.9543.7743.7742.95-0.09%466
Dec 10, 202543.7643.8143.7043.8142.990.37%758
Dec 9, 202543.6643.7143.6543.6542.840.02%1,464
Dec 8, 202543.7843.7843.5343.6442.83-0.30%2,728
Dec 5, 202543.8643.8643.7743.7742.95-0.40%1,280
Dec 4, 202544.0944.0943.9543.9543.13-0.42%991
Dec 3, 202544.1144.1644.0244.1443.310.27%1,713