US Treasury 20 Year Bond ETF (UTWY)
NASDAQ
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 | -0.81 | -1.86851211073 | 43.35 | 43.3784 | 42.56 | 3497 | 42.96520051 | SP |
| 4 | -2.1 | -4.70430107527 | 44.64 | 44.66 | 42.56 | 5425 | 43.41165363 | SP |
| 12 | -3.49 | -7.58201173148 | 46.03 | 46.0879 | 42.56 | 3269 | 44.30885597 | SP |
| 26 | -2.61 | -5.78073089701 | 45.15 | 48.8 | 42.56 | 14581 | 46.83893845 | SP |
| 52 | -4.44 | -9.45083014049 | 46.98 | 48.8 | 42.56 | 9640 | 46.48524302 | SP |
| 156 | -7.43 | -14.8689213528 | 49.97 | 51.77 | 41.55 | 9913 | 46.08509507 | SP |
| 260 | -7.43 | -14.8689213528 | 49.97 | 51.77 | 41.55 | 9913 | 46.08509507 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 42.54 | -0.32 | -0.75 | 42.639 | 42.67 | 42.525 | 6333 |
| 1736379300 | 42.86 | 0.06 | 0.14 | 42.62 | 42.9099 | 42.62 | 2867 |
| 1736292900 | 42.8 | -0.37 | -0.86 | 43.07 | 43.07 | 42.74 | 6030 |
| 1736206500 | 43.17 | -0.13 | -0.30 | 43.2 | 43.2 | 43.1619 | 3131 |
| 1735947300 | 43.3 | -0.12 | -0.28 | 43.35 | 43.3784 | 43.3 | 1961 |
| 1735860900 | 43.42 | 0.01 | 0.01 | 43.48 | 43.48 | 43.28 | 1558 |
| 1735688100 | 43.4137 | -0.08 | -0.18 | 43.62 | 43.62 | 43.26 | 4878 |
| 1735601700 | 43.49 | 0.18 | 0.42 | 43.45 | 43.51 | 43.4257 | 5374 |
| 1735342500 | 43.31 | -0.3 | -0.69 | 43.47 | 43.51 | 43.31 | 43730 |
| 1735256100 | 43.61 | 0.02 | 0.05 | 43.36 | 43.61 | 43.36 | 348 |
| 1735077840 | 43.59 | 0.09 | 0.21 | 43.31 | 43.59 | 43.31 | 1101 |
| 1734996900 | 43.5 | -0.27 | -0.62 | 43.74 | 43.74 | 43.5 | 2325 |
| 1734737700 | 43.77 | 0.14 | 0.32 | 43.82 | 43.92 | 43.77 | 5528 |
| 1734651300 | 43.63 | -0.36 | -0.82 | 43.63 | 43.82 | 43.5 | 7046 |
| 1734564900 | 43.99 | -0.53 | -1.19 | 44.43 | 44.43 | 43.99 | 779 |
| 1734478500 | 44.5192 | 0.03 | 0.07 | 44.53 | 44.66 | 44.5192 | 1764 |
| 1734392100 | 44.49 | 0.09 | 0.20 | 44.54 | 44.54 | 44.3799 | 1073 |
| 1734132900 | 44.4 | -0.38 | -0.85 | 44.64 | 44.6401 | 44.4 | 2727 |
| 1734046500 | 44.78 | -0.39 | -0.86 | 44.78 | 44.78 | 44.78 | 101 |
| 1733960100 | 45.1673 | -0.32 | -0.71 | 45.58 | 45.58 | 45.16 | 2007 |
| 1733873700 | 45.49 | -0.19 | -0.42 | 45.54 | 45.54 | 45.475 | 1368 |
| 1733787300 | 45.68 | -0.28 | -0.61 | 45.76 | 45.76 | 45.68 | 3005 |
| 1733528100 | 45.96 | 0.11 | 0.24 | 46.08 | 46.08 | 45.85 | 8262 |
| 1733441700 | 45.85 | 0.06 | 0.13 | 45.63 | 46.01 | 45.63 | 15293 |
| 1733355300 | 45.79 | 0.38 | 0.84 | 45.79 | 45.79 | 45.79 | 56 |
| 1733268900 | 45.41 | -0.28 | -0.62 | 45.65 | 45.65 | 45.41 | 351 |
| 1733182500 | 45.6922 | -0.09 | -0.19 | 45.7899 | 45.7899 | 45.68 | 573 |
| 1732917840 | 45.78 | 0.35 | 0.78 | 45.78 | 45.78 | 45.78 | 82 |
| 1732750500 | 45.4259 | 0.23 | 0.50 | 45.47 | 45.53 | 45.41 | 1499 |
| 1732664100 | 45.2 | -0.11 | -0.24 | 45.13 | 45.2 | 45.13 | 171 |
| 1732577700 | 45.31 | 0.81 | 1.82 | 45.11 | 45.31 | 45.0701 | 1082 |
| 1732318500 | 44.5 | 0.05 | 0.11 | 44.5 | 44.5 | 44.5 | 901 |
| 1732232100 | 44.45 | -0.05 | -0.11 | 44.43 | 44.45 | 44.43 | 437 |
| 1732145700 | 44.5 | -0.13 | -0.30 | 44.5 | 44.62 | 44.47 | 2178 |
| 1732059300 | 44.6323 | 0.16 | 0.36 | 44.64 | 44.73 | 44.6323 | 2724 |
| 1731972900 | 44.47 | 0.12 | 0.27 | 44.22 | 44.47 | 44.22 | 164 |
| 1731713700 | 44.35 | -0.07 | -0.16 | 44.13 | 44.35 | 44.13 | 1090 |
| 1731627300 | 44.42 | 0.12 | 0.27 | 44.5 | 44.52 | 44.42 | 375 |
| 1731540900 | 44.3 | -0.17 | -0.38 | 44.72 | 44.74 | 44.24 | 1760 |
| 1731454500 | 44.47 | -0.62 | -1.37 | 44.76 | 44.84 | 44.46 | 2222 |
| 1731368100 | 45.0856 | -0.11 | -0.25 | 45.03 | 45.0856 | 45.01 | 2337 |
| 1731108900 | 45.2 | 0.38 | 0.86 | 45.07 | 45.25 | 45.07 | 1836 |
| 1731022500 | 44.8163 | 0.48 | 1.07 | 44.64 | 44.8598 | 44.64 | 615 |
| 1730936100 | 44.34 | -0.85 | -1.88 | 44.1103 | 44.4 | 44.1103 | 5507 |
| 1730849700 | 45.19 | 0.16 | 0.36 | 44.87 | 45.23 | 44.8666 | 951 |
| 1730763300 | 45.03 | 0.55 | 1.24 | 45.08 | 45.095 | 45.0207 | 3325 |
| 1730500500 | 44.4763 | -0.67 | -1.49 | 45.12 | 45.12 | 44.47 | 7694 |
| 1730414100 | 45.15 | 0.06 | 0.13 | 45.01 | 45.205 | 44.98 | 249 |
| 1730327700 | 45.0892 | 0.07 | 0.15 | 45.15 | 45.1501 | 45.0892 | 569 |
| 1730241300 | 45.02 | 0.01 | 0.02 | 44.71 | 45.02 | 44.71 | 412 |
| 1730154900 | 45.01 | -0.16 | -0.35 | 45.2 | 45.2 | 45.01 | 163 |
| 1729895700 | 45.1661 | -0.24 | -0.52 | 45.394 | 45.394 | 45.1661 | 459 |
| 1729809300 | 45.4044 | 0.23 | 0.52 | 45.23 | 45.495 | 45.16 | 2826 |
| 1729722900 | 45.17 | -0.16 | -0.36 | 45.11 | 45.29 | 45.11 | 1990 |
| 1729636500 | 45.3322 | 0 | 0.00 | 45.33 | 45.36 | 45.29 | 5915 |
| 1729550100 | 45.33 | -0.65 | -1.41 | 45.62 | 45.62 | 45.33 | 9535 |
| 1729290900 | 45.9766 | 0.04 | 0.08 | 46.03 | 46.0879 | 45.9766 | 738 |
| 1729204500 | 45.94 | -0.54 | -1.16 | 46.09 | 46.09 | 45.94 | 880 |
| 1729118100 | 46.48 | 0.09 | 0.19 | 46.55 | 46.55 | 46.449 | 3715 |
| 1729031700 | 46.39 | 0.5 | 1.09 | 46.18 | 46.39 | 46.18 | 2452 |
| 1728945300 | 45.89 | -0.06 | -0.13 | 45.63 | 45.89 | 45.62 | 1582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
