Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
US Treasury 20 Year Bond ETF (UTWY)
US Treasury 20 Year Bond ETF (UTWY) Historical

UTWY US Treasury 20 Year Bond ETF

45.95

0.19 (0.42%)

Jun 14 2024 - Closed

Delayed by 15 minutes

UTWY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	45.95	0.19	0.42%	45.91	46.06	45.837	14,097
Jun 13 2024	45.76	0.48	1.06%	45.57	45.7699	45.57	2,610
Jun 12 2024	45.28	0.32	0.71%	45.495	45.6618	45.28	33,839
Jun 11 2024	44.96	0.33	0.74%	44.69	44.96	44.69	163
Jun 10 2024	44.63	-0.20	-0.45%	44.67	44.67	44.63	113
Jun 07 2024	44.83	-0.74	-1.62%	44.975	44.975	44.83	8,468
Jun 06 2024	45.5703	-0.04	-0.09%	45.48	45.59	45.48	270
Jun 05 2024	45.61	0.28	0.62%	45.45	45.61	45.27	1,644
Jun 04 2024	45.33	0.41	0.91%	45.14	45.39	45.14	725
Jun 03 2024	44.92	0.35	0.79%	44.58	44.93	44.58	807
May 31 2024	44.5672	0.29	0.65%	44.51	44.61	44.50	4,132
May 30 2024	44.28	0.34	0.77%	44.20	44.32	44.17	3,985
May 29 2024	43.94	-0.43	-0.97%	44.09	44.09	43.88	3,271
May 28 2024	44.37	-0.48	-1.07%	44.6602	44.6602	44.37	903
May 24 2024	44.85	0.10	0.22%	44.68	44.85	44.68	366
May 23 2024	44.75	-0.22	-0.49%	45.00	45.03	44.64	5,008
May 22 2024	44.97	-0.01	-0.02%	44.83	44.97	44.83	129
May 21 2024	44.9785	0.18	0.40%	45.0017	45.0017	44.95	1,083
May 20 2024	44.7987	-0.08	-0.18%	44.78	44.81	44.78	130
May 17 2024	44.88	-0.26	-0.58%	44.98	45.00	44.88	132
May 16 2024	45.14	-0.07	-0.15%	45.30	45.30	45.14	2,176
May 15 2024	45.21	0.54	1.22%	45.08	45.21	45.075	2,651
May 14 2024	44.6658	0.16	0.35%	44.66	44.69	44.53	2,514
May 13 2024	44.51	0.10	0.23%	44.58	44.58	44.4927	4,350
May 10 2024	44.41	-0.19	-0.43%	44.45	44.45	44.37	3,507
May 09 2024	44.60	0.18	0.41%	44.30	44.60	44.30	301
May 08 2024	44.42	-0.21	-0.47%	44.44	44.49	44.42	13
May 07 2024	44.63	0.21	0.47%	44.69	44.92	44.61	11,262
May 06 2024	44.42	0.13	0.29%	44.29	44.42	44.29	1,081
May 03 2024	44.29	0.36	0.82%	44.35	44.35	44.2172	3,324
May 02 2024	43.93	0.21	0.48%	43.62	43.93	43.62	195
May 01 2024	43.72	0.08	0.18%	43.69	43.77	43.69	991
Apr 30 2024	43.64	-0.25	-0.57%	43.68	43.70	43.5768	7,690
Apr 29 2024	43.89	0.27	0.61%	43.78	43.89	43.78	37
Apr 26 2024	43.6224	0.23	0.54%	43.63	43.6799	43.59	1,472
Apr 25 2024	43.39	-0.26	-0.60%	43.29	43.39	43.29	146
Apr 24 2024	43.65	-0.25	-0.57%	43.56	43.65	43.54	1,642
Apr 23 2024	43.90	0.05	0.10%	43.71	43.9503	43.70	605
Apr 22 2024	43.8546	-0.07	-0.15%	43.86	43.89	43.8546	2,718
Apr 19 2024	43.92	0.13	0.30%	44.00	44.00	43.8838	270
Apr 18 2024	43.79	-0.20	-0.46%	43.95	43.95	43.79	1,909
Apr 17 2024	43.991	0.37	0.85%	43.8099	44.0025	43.8099	2,656
Apr 16 2024	43.62	-0.23	-0.52%	43.65	43.6549	43.51	6,735
Apr 15 2024	43.85	-0.52	-1.17%	44.02	44.02	43.75	8,735
Apr 12 2024	44.37	0.19	0.43%	44.50	44.60	44.37	3,597
Apr 11 2024	44.18	-0.17	-0.38%	44.41	44.41	44.15	3,086
Apr 10 2024	44.35	-0.85	-1.89%	44.7201	44.7201	44.35	825
Apr 09 2024	45.2025	0.34	0.76%	45.14	45.2025	45.14	24
Apr 08 2024	44.86	-0.02	-0.04%	44.90	44.9101	44.80	160,955
Apr 05 2024	44.88	-0.49	-1.08%	44.99	44.99	44.88	4,998
Apr 04 2024	45.37	0.25	0.55%	45.31	45.38	45.30	417
Apr 03 2024	45.12	-0.02	-0.04%	44.81	45.12	44.74	1,140
Apr 02 2024	45.14	-0.20	-0.44%	44.92	45.15	44.90	1,369
Apr 01 2024	45.34	-0.86	-1.86%	45.62	45.62	45.30	2,252
Mar 28 2024	46.20	-0.03	-0.07%	46.12	46.33	46.12	4,957
Mar 27 2024	46.2315	0.32	0.69%	45.99	46.2315	45.99	2,676
Mar 26 2024	45.9154	0.10	0.21%	45.7741	45.93	45.77	2,410
Mar 25 2024	45.82	-0.20	-0.43%	45.93	45.93	45.79	1,424
Mar 22 2024	46.02	0.38	0.83%	46.08	46.08	46.02	108
Mar 21 2024	45.6431	0.07	0.16%	45.72	45.72	45.6431	123
Mar 20 2024	45.57	0.01	0.02%	45.62	45.654	45.57	861
Mar 19 2024	45.56	0.15	0.33%	45.50	45.6098	45.46	1,164

US Treasury 20 Year Bond...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions