US Treasury 20 Year Bond ETF (UTWY) Historical Stock Data
43.79 ↓0.20 (-0.46%)
As of April 11, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UTWY is down -0.04% a day on average. There have been 13 days where US Treasury 20 Year Bond ETF closed green and 17 days where UTWY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 43.85 | 43.79 | ↓$0.06 (-0.14%) | 43.79 | 43.89 | 1.91K |
| 2024-04-17 | 43.81 | 43.99 | ↑$0.18 (0.41%) | 43.81 | 44.00 | 2.66K |
| 2024-04-16 | 43.65 | 43.62 | ↓$0.03 (-0.07%) | 43.46 | 43.65 | 14.24K |
| 2024-04-15 | 44.02 | 43.85 | ↓$0.17 (-0.39%) | 43.75 | 44.02 | 8.73K |
| 2024-04-12 | 44.50 | 44.37 | ↓$0.13 (-0.29%) | 44.37 | 44.60 | 3.70K |
| 2024-04-11 | 44.18 | 44.18 | ↑$0.00 (0.01%) | 44.17 | 44.18 | 3.08K |
| 2024-04-10 | 44.72 | 44.35 | ↓$0.37 (-0.83%) | 44.35 | 44.72 | 833 |
| 2024-04-09 | 45.20 | 45.20 | ↑$0.00 (0.00%) | 45.20 | 45.20 | 24 |
| 2024-04-08 | 44.91 | 44.86 | ↓$0.05 (-0.11%) | 44.86 | 44.91 | 160.96K |
| 2024-04-05 | 44.99 | 44.88 | ↓$0.11 (-0.24%) | 44.88 | 44.99 | 5K |
| 2024-04-04 | 45.32 | 45.37 | ↑$0.05 (0.11%) | 45.30 | 45.38 | 417 |
| 2024-04-03 | 44.88 | 45.12 | ↑$0.24 (0.53%) | 44.88 | 45.12 | 1.14K |
| 2024-04-02 | 44.90 | 45.14 | ↑$0.24 (0.53%) | 44.90 | 45.15 | 1.37K |
| 2024-04-01 | 45.62 | 45.34 | ↓$0.28 (-0.61%) | 45.31 | 45.62 | 2.25K |
| 2024-03-28 | 46.28 | 46.20 | ↓$0.08 (-0.17%) | 46.20 | 46.33 | 5.01K |
| 2024-03-27 | 46.05 | 46.23 | ↑$0.18 (0.39%) | 46.05 | 46.23 | 2.68K |
| 2024-03-26 | 45.77 | 45.92 | ↑$0.14 (0.31%) | 45.77 | 45.93 | 2.41K |
| 2024-03-25 | 45.91 | 45.82 | ↓$0.09 (-0.19%) | 45.79 | 45.91 | 1.42K |
| 2024-03-22 | 46.02 | 46.02 | ↑$0.00 (0.00%) | 46.02 | 46.02 | 108 |
| 2024-03-21 | 45.64 | 45.64 | ↑$0.00 (0.00%) | 45.64 | 45.64 | 48 |
| 2024-03-20 | 45.65 | 45.57 | ↓$0.08 (-0.18%) | 45.57 | 45.65 | 861 |
| 2024-03-19 | 45.49 | 45.56 | ↑$0.07 (0.15%) | 45.46 | 45.61 | 1.16K |
| 2024-03-18 | 45.46 | 45.41 | ↓$0.05 (-0.11%) | 45.35 | 45.53 | 4.11K |
| 2024-03-15 | 45.52 | 45.49 | ↓$0.03 (-0.07%) | 45.49 | 45.58 | 3.50K |
| 2024-03-14 | 45.65 | 45.56 | ↓$0.09 (-0.20%) | 45.56 | 45.65 | 4K |
| 2024-03-13 | 46.20 | 46.17 | ↓$0.03 (-0.06%) | 46.17 | 46.20 | 409 |
| 2024-03-12 | 46.32 | 46.29 | ↓$0.03 (-0.06%) | 46.29 | 46.33 | 1.85K |
| 2024-03-11 | 46.66 | 46.64 | ↓$0.02 (-0.05%) | 46.62 | 46.66 | 258 |
| 2024-03-08 | 46.67 | 46.67 | ↑$0.00 (0.00%) | 46.67 | 46.67 | 61 |
| 2024-03-07 | 46.65 | 46.71 | ↑$0.06 (0.13%) | 46.58 | 46.71 | 1.77K |
Create an account or log in to view more rows.
$UTWY said y’all dumb af
$UTWY never selling
$UTWY if your selling dont regret it later
$UTWY News Plz.....
$UTWY Yolo
$UTWY starting to gap up a little