NasdaqGM - Nasdaq Real Time Price USD

US Treasury 20 Year Bond ETF (UTWY)

45.08
-0.52
(-1.14%)
As of 9:55:32 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202545.2245.3145.0845.0845.082,881
Apr 4, 202545.8246.1445.6045.6045.6043,200
Apr 3, 202545.4345.5645.2445.2845.285,300
Apr 2, 202545.2645.2644.7644.8944.8911,100
Apr 1, 2025 0.17 Dividend
Apr 1, 202544.8745.0944.8744.9644.966,300
Mar 31, 202544.8244.8244.6744.8244.652,100
Mar 28, 202544.4444.6344.4444.5544.383,700
Mar 27, 202544.0144.1643.8744.0543.886,400
Mar 26, 202544.2444.2444.1344.1643.992,300
Mar 25, 202544.3144.4944.3144.4044.233,800
Mar 24, 202544.4944.4944.3444.3444.172,400
Mar 21, 202544.9945.0444.7644.7644.593,500
Mar 20, 202545.2445.2444.8844.9444.774,700
Mar 19, 202544.6544.8744.5544.8744.704,300
Mar 18, 202544.4944.7744.4944.6744.4932,700
Mar 17, 202544.6644.7944.6244.6344.463,500
Mar 14, 202544.4944.6044.4344.5044.338,200
Mar 13, 202544.2744.7144.2344.7144.544,500
Mar 12, 202544.4744.5244.3744.3744.205,800
Mar 11, 202544.8344.8344.5244.6144.444,900
Mar 10, 202544.8545.0244.8444.9044.738,700
Mar 7, 202544.8544.8544.4444.4444.276,700
Mar 6, 202544.5944.6844.3244.5944.426,200
Mar 5, 202545.0745.0844.6744.6944.5211,600
Mar 4, 202545.4145.5544.9845.0644.8841,800
Mar 3, 2025 0.17 Dividend
Mar 3, 202544.9645.4744.9645.4745.3035,300
Feb 28, 202545.2045.4145.0845.4145.076,500
Feb 27, 202544.9044.9944.9044.9944.651,100
Feb 26, 202544.9245.2044.8745.1544.81249,700
Feb 25, 202544.8144.9644.7544.9544.6191,800
Feb 24, 202544.3444.4344.3144.3644.037,800
Feb 21, 202544.0044.3444.0044.2743.942,100
Feb 20, 202543.8743.9643.8443.8743.543,600
Feb 19, 202543.6743.8143.6543.7443.413,200
Feb 18, 202544.0244.0243.7043.7043.373,900
Feb 14, 202544.1144.2644.0844.1043.775,800
Feb 13, 202543.6543.8443.6543.8443.512,600
Feb 12, 202543.3043.3443.1643.2842.964,300
Feb 11, 202543.8543.8543.7843.7943.463,900
Feb 10, 202544.1744.1943.9944.0543.724,000
Feb 7, 202544.0644.1343.9944.1043.773,600
Feb 6, 202544.3544.4244.2344.3544.023,000
Feb 5, 202544.1444.4044.1444.3243.993,100
Feb 4, 202543.4443.7743.4343.7643.434,900
Feb 3, 2025 0.16 Dividend
Feb 3, 202543.8344.0043.3343.6443.3110,700
Jan 31, 202543.8743.9243.4843.5743.083,600
Jan 30, 202543.8243.8243.7543.7943.301,300
Jan 29, 202543.7843.7843.4743.6243.132,600
Jan 28, 202543.5943.6943.4843.6543.161,300
Jan 27, 202543.6343.7743.6343.7743.281,200
Jan 24, 202543.2243.2943.2143.2442.761,900
Jan 23, 202543.1043.1643.0443.1342.657,200
Jan 22, 202543.2743.4243.2743.3742.882,900
Jan 21, 202543.4243.5943.4243.5043.012,000
Jan 17, 202543.2243.2243.2143.2142.725,000
Jan 16, 202543.0343.2143.0343.1742.691,600
Jan 15, 202543.1043.1342.9543.0442.562,600
Jan 14, 202542.4042.4042.3242.4041.923,500
Jan 13, 202542.4642.5442.4242.4641.985,600
Jan 10, 202542.5342.6742.5342.5442.066,500
Jan 8, 202542.6242.9142.6242.8642.382,900
Jan 7, 202543.0843.0842.7442.8042.326,100
Jan 6, 202543.2043.2043.1643.1742.683,200
Jan 3, 202543.3543.3843.3043.3042.812,000
Jan 2, 202543.5343.5343.2843.4242.932,300
Dec 31, 202443.4143.4143.2643.4142.934,900
Dec 30, 2024 0.16 Dividend
Dec 30, 202443.4943.5143.4343.4943.005,400
Dec 27, 202443.4943.5143.3143.3142.6743,700
Dec 26, 202443.5843.6143.5843.6142.96300
Dec 24, 202443.3143.5943.3143.5942.941,100
Dec 23, 202443.6043.6143.5043.5042.852,300
Dec 20, 202443.8243.9243.7743.7743.125,600
Dec 19, 202443.6543.8243.5043.6342.987,000
Dec 18, 202444.4344.4343.9943.9943.34800
Dec 17, 202444.6044.6644.5244.5243.861,800
Dec 16, 202444.3844.5144.3844.4943.831,100
Dec 13, 202444.6444.6444.4044.4043.742,700
Dec 12, 202444.7844.7844.7844.7844.11100
Dec 11, 202445.3145.3145.1645.1744.502,000
Dec 10, 202445.4545.5445.4545.4944.811,800
Dec 9, 202445.8545.8545.6845.6845.003,200
Dec 6, 202446.0846.0845.8545.9645.288,300
Dec 5, 202445.7146.0145.7145.8545.1715,300
Dec 4, 202445.7945.7945.7945.7945.11100
Dec 3, 202445.6545.6545.4145.4144.73400
Dec 2, 2024 0.15 Dividend
Dec 2, 202445.7945.7945.6845.6945.01600
Nov 29, 202445.7845.7845.7845.7844.95100
Nov 27, 202445.4745.5345.4145.4344.601,500
Nov 26, 202445.1245.2045.1245.2044.38500
Nov 25, 202445.1845.3145.0745.3144.491,100
Nov 22, 202444.5044.5044.4544.4543.64900
Nov 21, 202444.4344.4544.4344.4543.64400
Nov 20, 202444.5044.6244.4744.5043.692,200
Nov 19, 202444.6444.7344.6344.6343.822,700
Nov 18, 202444.4744.4744.4744.4743.66200
Nov 15, 202444.2044.3544.2044.3543.551,100
Nov 14, 202444.5044.5244.4244.4243.61400
Nov 13, 202444.7244.7444.2444.3043.501,800
Nov 12, 202444.4644.5144.4644.4743.662,200
Nov 11, 202445.0345.0945.0145.0944.272,400
Nov 8, 202445.0745.2545.0745.2044.381,800
Nov 7, 202444.6444.8644.6444.8244.00600
Nov 6, 202444.1144.4044.1144.3443.545,500
Nov 5, 202444.8745.2344.8745.1944.371,000
Nov 4, 202445.0945.1045.0245.0344.213,300
Nov 1, 2024 0.15 Dividend
Nov 1, 202445.1245.1244.4744.4843.677,700
Oct 31, 202445.2145.2145.1545.1544.18200
Oct 30, 202445.1545.1545.0945.0944.12600
Oct 29, 202444.7145.0244.7145.0244.06400
Oct 28, 202445.0145.0145.0145.0144.05200
Oct 25, 202445.3945.3945.1745.1744.20500
Oct 24, 202445.2345.4945.1645.4044.432,800
Oct 23, 202445.2945.2945.1345.1744.202,000
Oct 22, 202445.3345.3645.2945.3344.366,000
Oct 21, 202445.4945.4945.3345.3344.369,500
Oct 18, 202446.0946.0945.9845.9844.99700
Oct 17, 202446.0946.0945.9445.9444.96900
Oct 16, 202446.4746.4846.4546.4845.493,700
Oct 15, 202446.2846.3946.2646.3945.402,500
Oct 14, 202445.6345.8945.6245.8944.911,600
Oct 11, 202445.9346.0245.9345.9544.977,400
Oct 10, 202445.8846.0645.8846.0645.07400
Oct 9, 202446.2546.2546.0846.1345.141,600
Oct 8, 202446.1746.3946.1746.3945.402,000
Oct 7, 202446.4146.4746.3346.3745.383,400
Oct 4, 202446.6846.7146.5946.5945.592,100
Oct 3, 202447.3547.3747.1447.1646.151,200
Oct 2, 202447.2747.5347.2747.4746.46479,200
Oct 1, 2024 0.16 Dividend
Oct 1, 202447.9947.9947.7647.7646.741,300
Sep 30, 202447.8947.8947.6747.8446.662,000
Sep 27, 202447.8148.1547.8147.8346.6525,900
Sep 26, 202447.5547.7447.5347.6446.4620,300
Sep 25, 202447.7447.7447.6247.6246.441,200
Sep 24, 202447.6347.9447.6347.9146.733,200
Sep 23, 202447.8648.0447.7847.9246.742,600
Sep 20, 202447.9848.0447.9248.0446.86700
Sep 19, 202447.9248.0747.9248.0746.885,100
Sep 18, 202448.3548.5248.1248.1246.936,900
Sep 17, 202448.6648.7448.5648.5747.373,600
Sep 16, 202448.6748.8048.6748.7847.5886,400
Sep 13, 202448.3348.4948.2948.4347.232,500
Sep 12, 202448.4048.4048.2848.2847.09400
Sep 11, 202448.3948.6648.3748.4547.254,100
Sep 10, 202448.1848.5448.1848.5447.344,900
Sep 9, 202448.0148.1947.9848.1947.001,100
Sep 6, 202448.0048.3747.9148.1146.9246,600
Sep 5, 202447.8448.0247.8448.0246.83700
Sep 4, 202447.3747.8247.3747.8246.643,200
Sep 3, 2024 0.18 Dividend
Sep 3, 202447.2247.3847.1847.3446.173,600
Aug 30, 202447.2847.4046.8746.8745.545,000
Aug 29, 202447.2047.2947.1347.2545.914,000
Aug 28, 202447.5147.5147.3947.3946.058,000
Aug 27, 202447.2847.4847.2847.4546.1175,900
Aug 26, 202447.7447.9747.5447.5646.218,000
Aug 23, 202447.4747.6947.4747.6246.274,700
Aug 22, 202447.5447.5447.3447.3446.002,700
Aug 21, 202447.6947.8047.6647.7546.392,300
Aug 20, 202447.6247.6847.6247.6846.333,100
Aug 19, 202447.4547.4547.3247.3245.981,400
Aug 16, 202447.1347.2047.1347.2045.8610,200
Aug 15, 202446.7647.0446.7547.0345.7020,900
Aug 14, 202447.4747.4847.4147.4246.075,000
Aug 13, 202447.1647.2547.1647.2545.91500
Aug 12, 202446.8046.9746.7046.9045.571,900
Aug 9, 202446.7946.8146.7346.8145.481,500
Aug 8, 202446.3646.4346.3346.4145.10900
Aug 7, 202446.6946.8546.5646.6345.313,900
Aug 6, 202447.4947.5746.9246.9245.595,800
Aug 5, 202448.1348.1347.4347.7246.374,800
Aug 2, 202447.1247.6047.1247.5546.20389,700
Aug 1, 2024 0.17 Dividend
Aug 1, 202446.3746.5846.3746.4945.179,600
Jul 31, 202446.1246.2946.0546.2944.8166,100
Jul 30, 202445.7445.8245.6545.7944.335,100
Jul 29, 202445.7245.7245.6545.6844.222,000
Jul 26, 202445.5245.5845.5045.5644.103,800
Jul 25, 202445.1745.4045.1745.2043.761,200
Jul 24, 202445.4245.4244.9945.0043.5644,600
Jul 23, 202445.4745.4745.3145.3343.887,000
Jul 22, 202445.5745.6145.1945.3043.8510,900
Jul 19, 202445.4845.4845.3945.4143.964,100
Jul 18, 202445.7645.8045.6345.6444.184,800
Jul 17, 202445.7145.9145.7145.9144.441,800
Jul 16, 202445.6245.8445.6245.8344.372,700
Jul 15, 202445.5145.5145.3745.4043.958,000
Jul 12, 202445.5745.7445.5745.7344.2745,600
Jul 11, 202445.7945.7945.6545.6544.19192,800
Jul 10, 202445.2145.2445.1945.2443.79900
Jul 9, 202445.1445.1445.0045.1343.694,700
Jul 8, 202445.2145.2845.1945.2843.83600
Jul 5, 202445.0345.2745.0345.2243.773,400
Jul 3, 202444.8844.9444.8844.9243.49200
Jul 2, 202444.4544.4544.3044.4443.021,000
Jul 1, 2024 0.17 Dividend
Jul 1, 202444.4644.4744.1444.1442.732,900
Jun 28, 202445.6445.6445.0045.0343.422,000
Jun 27, 202445.5845.5945.5545.5943.97900
Jun 26, 202445.5445.5445.4345.4343.81500
Jun 25, 202445.8245.9745.8245.9744.33900
Jun 24, 202445.7745.9045.7545.8844.257,800
Jun 21, 202445.9345.9345.7145.7844.152,000
Jun 20, 202445.4945.7745.4945.7444.115,900
Jun 18, 202445.9645.9645.9645.9644.32500
Jun 17, 202445.5545.6445.4745.6244.006,400
Jun 14, 202445.9046.0645.8445.9544.3214,100
Jun 13, 202445.7045.7745.7045.7644.132,600
Jun 12, 202445.4945.6645.2845.2843.6733,800
Jun 11, 202444.9644.9644.9644.9643.36200
Jun 10, 202444.6344.6344.6344.6343.04100
Jun 7, 202444.8544.9544.8344.8343.248,500
Jun 6, 202445.4845.5745.4845.5743.95300
Jun 5, 202445.2745.6145.2745.6143.991,600
Jun 4, 202445.1445.3945.1445.3343.72700
Jun 3, 2024 0.16 Dividend
Jun 3, 202444.5844.9344.5844.9243.32800
May 31, 202444.5944.6144.5044.5742.834,100
May 30, 202444.3044.3244.2444.2842.554,000
May 29, 202444.0044.0043.8843.9442.223,300
May 28, 202444.6644.6844.3744.3742.641,700
May 24, 202444.8144.8544.8144.8543.10400
May 23, 202445.0045.0344.6444.7543.005,000
May 22, 202444.9144.9744.9144.9743.21100
May 21, 202445.0045.0044.9544.9843.221,100
May 20, 202444.8044.8044.8044.8043.05100
May 17, 202444.8844.8844.8844.8843.13100
May 16, 202445.1745.2045.1445.1443.382,200
May 15, 202445.0845.2145.0845.2143.442,700
May 14, 202444.6644.6944.5344.6742.922,500
May 13, 202444.5644.5844.4944.5142.774,400
May 10, 202444.3744.4144.3744.4142.673,500
May 9, 202444.3044.6044.3044.6042.86300
May 8, 202444.4244.4244.4244.4242.68100
May 7, 202444.6944.9244.6144.6342.8911,300
May 6, 202444.4044.4244.3844.4242.681,100
May 3, 202444.2944.2944.2244.2942.563,300
May 2, 202443.6743.9343.6743.9342.21200
May 1, 2024 0.16 Dividend
May 1, 202443.7743.7743.7243.7242.011,000
Apr 30, 202443.7043.7043.5843.6441.787,700
Apr 29, 202443.8943.8943.8943.8942.02200
Apr 26, 202443.6343.6843.5943.6241.771,500
Apr 25, 202443.2943.3943.2943.3941.54100
Apr 24, 202443.5443.6543.5443.6541.791,600
Apr 23, 202443.7043.9543.7043.9042.03600
Apr 22, 202443.8643.8943.8543.8541.992,700
Apr 19, 202443.8843.9243.8843.9242.05300
Apr 18, 202443.8543.8943.7943.7941.931,900
Apr 17, 202443.8144.0043.8143.9942.122,700
Apr 16, 202443.6543.6543.4643.6241.7614,200
Apr 15, 202444.0244.0243.7543.8541.988,700
Apr 12, 202444.5044.6044.3744.3742.483,600
Apr 11, 202444.1744.1844.1544.1842.303,100
Apr 10, 202444.7244.7244.3544.3542.46800
Apr 9, 202445.2045.2045.2045.2043.28100
Apr 8, 202444.9144.9144.8644.8642.95161,000

Related Tickers