iShares 20 plus Year Treasury Bond BuyWrite Strategy ETF (TLTW)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.346287033474 | 25.99 | 26.23 | 25.7925 | 493527 | 26.05804623 | SP |
| 4 | -0.27 | -1.03171570501 | 26.17 | 26.27 | 25.045 | 465517 | 25.83606872 | SP |
| 12 | 0.98 | 3.93258426966 | 24.92 | 26.27 | 24.77 | 379120 | 25.62659934 | SP |
| 26 | -0.55 | -2.07939508507 | 26.45 | 27.35 | 24.75 | 450245 | 26.02864912 | SP |
| 52 | -7.13 | -21.5864365728 | 33.03 | 33.26 | 24.75 | 580153 | 27.9323668 | SP |
| 156 | -13.71 | -34.6124715981 | 39.61 | 39.94 | 24.75 | 368687 | 28.85762179 | SP |
| 260 | -13.71 | -34.6124715981 | 39.61 | 39.94 | 24.75 | 368687 | 28.85762179 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 26 | -0.19 | -0.73 | 26.06 | 26.145 | 25.964 | 402214 |
| 1721255400 | 26.19 | 0.01 | 0.04 | 26.1 | 26.23 | 26.04 | 415797 |
| 1721169000 | 26.18 | 0.36 | 1.39 | 26 | 26.1873 | 25.97 | 546191 |
| 1721082600 | 25.82 | -0.27 | -1.02 | 25.82 | 25.92 | 25.7925 | 482531 |
| 1720823400 | 26.085 | 0.09 | 0.33 | 25.99 | 26.09 | 25.95 | 620902 |
| 1720737000 | 26 | 0.26 | 1.01 | 25.99 | 26.1194 | 25.97 | 618551 |
| 1720650600 | 25.74 | 0.08 | 0.31 | 25.72 | 25.74 | 25.6403 | 353364 |
| 1720564200 | 25.66 | -0.11 | -0.43 | 25.71 | 25.74 | 25.54 | 354233 |
| 1720477800 | 25.77 | 0.06 | 0.23 | 25.72 | 25.78 | 25.6301 | 403709 |
| 1720218600 | 25.71 | 0.21 | 0.82 | 25.59 | 25.7468 | 25.5396 | 372692 |
| 1720040640 | 25.5 | 0.31 | 1.23 | 25.31 | 25.51 | 25.31 | 333455 |
| 1719959400 | 25.19 | -0.07 | -0.28 | 25.2 | 25.22 | 25.045 | 440426 |
| 1719873000 | 25.26 | -0.42 | -1.64 | 25.44 | 25.59 | 25.245 | 927641 |
| 1719613800 | 25.68 | -0.37 | -1.42 | 26.13 | 26.14 | 25.68 | 695981 |
| 1719527400 | 26.05 | 0.05 | 0.19 | 26.09 | 26.11 | 26.01 | 400569 |
| 1719441000 | 26 | -0.27 | -1.03 | 26.05 | 26.06 | 25.99 | 411620 |
| 1719354600 | 26.27 | 0.04 | 0.15 | 26.23 | 26.27 | 26.18 | 307271 |
| 1719268200 | 26.23 | 0.08 | 0.31 | 26.13 | 26.23 | 26.12 | 450848 |
| 1719009000 | 26.15 | 0.03 | 0.11 | 26.17 | 26.2 | 26.0527 | 306820 |
| 1718922600 | 26.12 | -0.03 | -0.11 | 26.06 | 26.12 | 26.01 | 459874 |
| 1718749800 | 26.15 | 0.17 | 0.65 | 26.01 | 26.15 | 26.01 | 353916 |
| 1718663400 | 25.98 | -0.07 | -0.27 | 25.93 | 26 | 25.9 | 384848 |
| 1718404200 | 26.05 | 0.11 | 0.42 | 26 | 26.07 | 26 | 301789 |
| 1718317800 | 25.94 | 0.24 | 0.93 | 25.83 | 25.98 | 25.805 | 444412 |
| 1718231400 | 25.7 | 0.19 | 0.74 | 25.75 | 25.88 | 25.6942 | 385424 |
| 1718145000 | 25.51 | 0.21 | 0.83 | 25.36 | 25.5199 | 25.31 | 265742 |
| 1718058600 | 25.3 | -0.17 | -0.67 | 25.33 | 25.36 | 25.26 | 345859 |
| 1717799400 | 25.47 | -0.26 | -0.99 | 25.5 | 25.52 | 25.425 | 401368 |
| 1717713000 | 25.725 | -0.01 | -0.02 | 25.66 | 25.7575 | 25.66 | 226978 |
| 1717626600 | 25.73 | 0.09 | 0.37 | 25.7 | 25.75 | 25.5977 | 465821 |
| 1717540200 | 25.635 | -0.07 | -0.25 | 25.56 | 25.67 | 25.525 | 276484 |
| 1717453800 | 25.7 | 0.32 | 1.26 | 25.47 | 25.705 | 25.46 | 314404 |
| 1717194600 | 25.38 | 0.21 | 0.83 | 25.33 | 25.4 | 25.3 | 311417 |
| 1717108200 | 25.17 | 0.21 | 0.84 | 25.14 | 25.205 | 25.09 | 292903 |
| 1717021800 | 24.96 | -0.3 | -1.19 | 25.11 | 25.15 | 24.8811 | 866515 |
| 1716935400 | 25.26 | -0.33 | -1.27 | 25.57 | 25.5799 | 25.2401 | 433894 |
| 1716589800 | 25.585 | 0.08 | 0.31 | 25.48 | 25.6 | 25.452 | 287246 |
| 1716503400 | 25.505 | -0.13 | -0.51 | 25.65 | 25.65 | 25.4401 | 292743 |
| 1716417000 | 25.635 | 0.04 | 0.14 | 25.55 | 25.64 | 25.52 | 240685 |
| 1716330600 | 25.6 | 0.11 | 0.43 | 25.6 | 25.635 | 25.5601 | 318460 |
| 1716244200 | 25.49 | -0.06 | -0.23 | 25.49 | 25.53 | 25.45 | 270064 |
| 1715985000 | 25.55 | -0.12 | -0.47 | 25.62 | 25.62 | 25.53 | 195916 |
| 1715898600 | 25.67 | 0.05 | 0.20 | 25.67 | 25.68 | 25.64 | 280616 |
| 1715812200 | 25.62 | 0.16 | 0.63 | 25.59 | 25.65 | 25.58 | 468694 |
| 1715725800 | 25.46 | 0.09 | 0.35 | 25.44 | 25.48 | 25.4 | 260293 |
| 1715639400 | 25.37 | 0.02 | 0.08 | 25.42 | 25.42 | 25.36 | 467002 |
| 1715380200 | 25.35 | -0.04 | -0.16 | 25.37 | 25.37 | 25.3 | 216536 |
| 1715293800 | 25.39 | 0.09 | 0.36 | 25.23 | 25.41 | 25.23 | 338684 |
| 1715207400 | 25.3 | -0.06 | -0.24 | 25.32 | 25.34 | 25.295 | 239818 |
| 1715121000 | 25.36 | 0.09 | 0.36 | 25.37 | 25.43 | 25.35 | 303066 |
| 1715034600 | 25.27 | 0.08 | 0.32 | 25.2 | 25.28 | 25.17 | 310452 |
| 1714775400 | 25.19 | 0.22 | 0.88 | 25.19 | 25.21 | 25.063 | 258407 |
| 1714689000 | 24.97 | -0.14 | -0.56 | 24.79 | 24.985 | 24.77 | 227594 |
| 1714602600 | 25.11 | 0.12 | 0.48 | 25.08 | 25.25 | 25.05 | 407994 |
| 1714516200 | 24.99 | -0.15 | -0.60 | 25.03 | 25.0701 | 24.94 | 239190 |
| 1714429800 | 25.14 | 0.19 | 0.76 | 25.05 | 25.14 | 25.015 | 367016 |
| 1714170600 | 24.95 | 0.14 | 0.56 | 24.92 | 25.0295 | 24.92 | 242912 |
| 1714084200 | 24.81 | -0.17 | -0.68 | 24.78 | 24.85 | 24.75 | 252363 |
| 1713997800 | 24.98 | -0.11 | -0.44 | 25.01 | 25.05 | 24.88 | 292157 |
| 1713911400 | 25.09 | -0.01 | -0.04 | 25.04 | 25.2 | 25.01 | 210246 |
| 1713825000 | 25.1 | 0.02 | 0.08 | 25 | 25.1 | 25 | 237693 |
| 1713565800 | 25.08 | 0.05 | 0.20 | 25.15 | 25.18 | 25.05 | 174244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
