US Treasury 20 Year Bond ETF (UTWY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4826 | 1.06917988187 | 45.1374 | 45.79 | 44.99 | 50404 | 45.64542034 | SP |
| 4 | -0.2 | -0.436490615452 | 45.82 | 45.97 | 44.14 | 16388 | 45.62951084 | SP |
| 12 | 1.91 | 4.36970944864 | 43.71 | 46.06 | 43.27 | 7337 | 45.40259593 | SP |
| 26 | -1.2187 | -2.60190825108 | 46.8387 | 47.91 | 43.27 | 6578 | 45.40420318 | SP |
| 52 | -3.33 | -6.80286006129 | 48.95 | 49.34 | 41.55 | 11407 | 45.53924301 | SP |
| 156 | -4.35 | -8.70522313388 | 49.97 | 51.77 | 41.55 | 9633 | 45.54728206 | SP |
| 260 | -4.35 | -8.70522313388 | 49.97 | 51.77 | 41.55 | 9633 | 45.54728206 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 45.4 | -0.33 | -0.72 | 45.51 | 45.51 | 45.37 | 8001 |
| 1720823700 | 45.73 | 0.08 | 0.18 | 45.61 | 45.74 | 45.57 | 45596 |
| 1720737300 | 45.65 | 0.41 | 0.91 | 45.67 | 45.79 | 45.65 | 192803 |
| 1720650900 | 45.2363 | 0.1 | 0.23 | 45.15 | 45.2363 | 45.15 | 924 |
| 1720564500 | 45.1347 | -0.15 | -0.32 | 45.1374 | 45.14 | 44.99 | 4695 |
| 1720478100 | 45.28 | 0.06 | 0.13 | 45.21 | 45.28 | 45.19 | 571 |
| 1720218900 | 45.22 | 0.3 | 0.67 | 45.08 | 45.27 | 45.025 | 3426 |
| 1720040640 | 44.921 | 0.48 | 1.08 | 44.88 | 44.94 | 44.88 | 206 |
| 1719959700 | 44.44 | 0.3 | 0.68 | 44.45 | 44.45 | 44.3 | 1030 |
| 1719873300 | 44.14 | -1.45 | -3.18 | 44.33 | 44.58 | 44.14 | 2870 |
| 1719614100 | 45.59 | 0 | 0.00 | 45.59 | 45.59 | 45.59 | 0 |
| 1719527700 | 45.59 | 0.16 | 0.35 | 45.56 | 45.6 | 45.55 | 865 |
| 1719441300 | 45.43 | -0.54 | -1.17 | 45.5 | 45.5435 | 45.43 | 509 |
| 1719354900 | 45.97 | 0.09 | 0.20 | 45.82 | 45.97 | 45.82 | 853 |
| 1719268500 | 45.88 | 0.1 | 0.22 | 45.78 | 45.9 | 45.75 | 7811 |
| 1719009300 | 45.78 | 0.04 | 0.09 | 45.86 | 45.93 | 45.7077 | 2006 |
| 1718922900 | 45.74 | -0.22 | -0.48 | 45.52 | 45.77 | 45.49 | 5896 |
| 1718750100 | 45.96 | 0.34 | 0.74 | 45.82 | 45.96 | 45.82 | 528 |
| 1718663700 | 45.6219 | -0.33 | -0.71 | 45.55 | 45.6399 | 45.4697 | 6432 |
| 1718404500 | 45.95 | 0.19 | 0.42 | 45.91 | 46.06 | 45.837 | 14097 |
| 1718318100 | 45.76 | 0.48 | 1.06 | 45.57 | 45.7699 | 45.57 | 2610 |
| 1718231700 | 45.28 | 0.32 | 0.71 | 45.46 | 45.6618 | 45.28 | 33841 |
| 1718145300 | 44.96 | 0.33 | 0.74 | 44.69 | 44.96 | 44.69 | 163 |
| 1718058900 | 44.63 | -0.2 | -0.45 | 44.67 | 44.67 | 44.63 | 113 |
| 1717799700 | 44.83 | -0.74 | -1.62 | 44.975 | 44.975 | 44.83 | 8468 |
| 1717713300 | 45.5703 | -0.04 | -0.09 | 45.48 | 45.59 | 45.48 | 270 |
| 1717626900 | 45.61 | 0.28 | 0.62 | 45.45 | 45.61 | 45.27 | 1644 |
| 1717540500 | 45.33 | 0.41 | 0.91 | 45.14 | 45.39 | 45.14 | 725 |
| 1717454100 | 44.92 | 0.35 | 0.79 | 44.58 | 44.93 | 44.58 | 807 |
| 1717194900 | 44.5672 | 0.29 | 0.65 | 44.51 | 44.61 | 44.5 | 4132 |
| 1717108500 | 44.28 | 0.34 | 0.77 | 44.2 | 44.32 | 44.17 | 3985 |
| 1717022100 | 43.94 | -0.43 | -0.97 | 44.09 | 44.09 | 43.88 | 3271 |
| 1716935700 | 44.37 | -0.48 | -1.07 | 44.6602 | 44.6602 | 44.37 | 903 |
| 1716590100 | 44.85 | 0.1 | 0.22 | 44.68 | 44.85 | 44.68 | 366 |
| 1716503700 | 44.75 | -0.22 | -0.49 | 45 | 45.03 | 44.64 | 5015 |
| 1716417300 | 44.97 | -0.01 | -0.02 | 44.83 | 44.97 | 44.83 | 129 |
| 1716330900 | 44.9785 | 0.18 | 0.40 | 45.0017 | 45.0017 | 44.95 | 1083 |
| 1716244500 | 44.7987 | -0.08 | -0.18 | 44.78 | 44.81 | 44.78 | 130 |
| 1715985300 | 44.88 | -0.26 | -0.58 | 44.98 | 45 | 44.88 | 132 |
| 1715898900 | 45.14 | -0.07 | -0.15 | 45.3 | 45.3 | 45.14 | 2176 |
| 1715812500 | 45.21 | 0.54 | 1.22 | 45.08 | 45.21 | 45.075 | 2651 |
| 1715726100 | 44.6658 | 0.16 | 0.35 | 44.66 | 44.69 | 44.53 | 2514 |
| 1715639700 | 44.51 | 0.1 | 0.23 | 44.58 | 44.58 | 44.4927 | 4350 |
| 1715380500 | 44.41 | -0.19 | -0.43 | 44.45 | 44.45 | 44.37 | 3507 |
| 1715294100 | 44.6 | 0.18 | 0.41 | 44.3 | 44.6 | 44.3 | 301 |
| 1715207700 | 44.42 | -0.21 | -0.47 | 44.44 | 44.49 | 44.42 | 13 |
| 1715121300 | 44.63 | 0.21 | 0.47 | 44.69 | 44.92 | 44.61 | 11262 |
| 1715034900 | 44.42 | 0.13 | 0.29 | 44.29 | 44.42 | 44.29 | 1081 |
| 1714775700 | 44.29 | 0.36 | 0.82 | 44.35 | 44.35 | 44.2172 | 3324 |
| 1714689300 | 43.93 | 0.21 | 0.48 | 43.62 | 43.93 | 43.62 | 195 |
| 1714602900 | 43.72 | 0.08 | 0.18 | 43.69 | 43.77 | 43.69 | 991 |
| 1714516500 | 43.64 | -0.25 | -0.57 | 43.68 | 43.7 | 43.5768 | 7690 |
| 1714430100 | 43.89 | 0.27 | 0.61 | 43.78 | 43.89 | 43.78 | 37 |
| 1714170900 | 43.6224 | 0.23 | 0.54 | 43.63 | 43.6799 | 43.59 | 1472 |
| 1714084500 | 43.39 | -0.26 | -0.60 | 43.27 | 43.39 | 43.27 | 148 |
| 1713998100 | 43.65 | -0.25 | -0.57 | 43.56 | 43.65 | 43.54 | 1642 |
| 1713911700 | 43.9 | 0.05 | 0.10 | 43.71 | 43.9503 | 43.7 | 605 |
| 1713825300 | 43.8546 | -0.07 | -0.15 | 43.86 | 43.89 | 43.8546 | 2718 |
| 1713566100 | 43.92 | 0.13 | 0.30 | 44 | 44 | 43.8838 | 270 |
| 1713479700 | 43.79 | -0.2 | -0.46 | 43.95 | 43.95 | 43.79 | 1909 |
| 1713393300 | 43.991 | 0.37 | 0.85 | 43.8099 | 44.0025 | 43.8099 | 2656 |
| 1713306900 | 43.62 | -0.23 | -0.52 | 43.65 | 43.6549 | 43.46 | 14239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
