US Treasury 20 Year Bond ETF (UTWY) Historical Stock Data

42.92 ↓0.37 (-0.85%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UTWY is up 0.01% a day on average. There have been 17 days where US Treasury 20 Year Bond ETF closed green and 13 days where UTWY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-06-13	43.13	42.92	↓$0.21 (-0.49%)	42.74	43.13	13.15K
2025-06-12	43.19	43.29	↑$0.10 (0.23%)	43.17	43.29	5.25K
2025-06-11	42.85	42.86	↑$0.01 (0.02%)	42.85	42.88	721
2025-06-10	42.70	42.71	↑$0.01 (0.03%)	42.67	42.71	1.50K
2025-06-09	42.47	42.58	↑$0.11 (0.26%)	42.43	42.64	7.29K
2025-06-06	42.63	42.51	↓$0.12 (-0.28%)	42.51	42.63	403
2025-06-05	43.07	42.97	↓$0.10 (-0.23%)	42.97	43.07	2.09K
2025-06-04	42.89	43.04	↑$0.15 (0.35%)	42.89	43.08	72.75K
2025-06-03	42.56	42.47	↓$0.09 (-0.21%)	42.46	42.60	1.06K
2025-06-02	42.43	42.54	↑$0.11 (0.26%)	42.40	42.54	1.66K
2025-05-30	42.87	42.98	↑$0.11 (0.25%)	42.86	42.98	1.08K
2025-05-29	42.73	42.89	↑$0.16 (0.37%)	42.73	42.89	497
2025-05-28	42.59	42.57	↓$0.02 (-0.05%)	42.49	42.60	2.86K
2025-05-27	42.64	42.76	↑$0.12 (0.28%)	42.64	42.81	14.16K
2025-05-23	42.40	42.34	↓$0.06 (-0.14%)	42.22	42.40	3.51K
2025-05-22	41.89	42.24	↑$0.35 (0.84%)	41.89	42.24	5.21K
2025-05-21	42.44	42.03	↓$0.41 (-0.96%)	42.00	42.45	12.87K
2025-05-20	42.56	42.67	↑$0.11 (0.26%)	42.56	42.70	2.79K
2025-05-19	42.62	42.87	↑$0.25 (0.59%)	42.57	42.87	1.94K
2025-05-16	43.19	42.98	↓$0.21 (-0.49%)	42.98	43.22	6.08K
2025-05-15	42.73	42.95	↑$0.22 (0.53%)	42.72	42.95	3.93K
2025-05-14	42.78	42.61	↓$0.17 (-0.40%)	42.57	42.78	4.90K
2025-05-13	42.98	42.80	↓$0.18 (-0.41%)	42.71	42.98	3.47K
2025-05-12	43.04	42.96	↓$0.08 (-0.19%)	42.95	43.04	1.29K
2025-05-09	43.32	43.32	↑$0.00 (0.00%)	43.31	43.38	3.03K
2025-05-08	43.71	43.23	↓$0.48 (-1.10%)	43.23	43.71	4.52K
2025-05-07	43.69	43.69	↑$0.00 (0.00%)	43.64	43.74	8.81K
2025-05-06	43.21	43.47	↑$0.26 (0.60%)	43.21	43.51	3.26K
2025-05-05	43.31	43.42	↑$0.11 (0.25%)	43.30	43.42	2.11K
2025-05-02	43.59	43.59	↓$0.00 (-0.01%)	43.51	43.69	2.28K