Skip to main content

US Treasury 20 Year Bond ETF (NQ: UTWY )

45.95 +0.19 (+0.42%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 43.87 44.02 43.71 43.84 62,160 -0.36(-0.82%)
Nov 29, 2023 44.18 44.24 44.01 44.20 7,108 +0.40(+0.92%)
Nov 28, 2023 43.57 43.80 43.57 43.80 47,238 +0.16(+0.36%)
Nov 27, 2023 43.46 43.64 43.44 43.64 396 +0.49(+1.13%)
Nov 24, 2023 43.16 43.16 43.16 43.16 102 -0.39(-0.91%)
Nov 22, 2023 43.73 43.74 43.49 43.55 265,178 +0.08(+0.19%)
Nov 21, 2023 43.29 43.47 43.29 43.47 110,817 -0.04(-0.09%)
Nov 20, 2023 43.17 43.51 43.17 43.51 242 +0.23(+0.54%)
Nov 17, 2023 43.22 43.27 43.22 43.27 141 +0.09(+0.20%)
Nov 16, 2023 43.20 43.22 43.19 43.19 553 +0.43(+1.00%)
Nov 15, 2023 42.76 42.82 42.76 42.76 424 -0.47(-1.10%)
Nov 14, 2023 43.27 43.27 43.06 43.23 1,035 +0.80(+1.88%)
Nov 13, 2023 42.19 42.43 42.19 42.43 6,717 -0.03(-0.07%)
Nov 10, 2023 42.55 42.58 42.44 42.46 1,133 +0.12(+0.28%)
Nov 09, 2023 42.73 42.73 42.35 42.35 355 -0.76(-1.76%)
Nov 08, 2023 42.76 43.11 42.76 43.11 1,482 +0.48(+1.13%)
Nov 07, 2023 42.50 42.74 42.50 42.63 1,963 +0.48(+1.15%)
Nov 06, 2023 42.21 42.21 42.10 42.14 3,098 -0.32(-0.76%)
Nov 03, 2023 42.85 42.85 42.45 42.46 1,849 +0.32(+0.76%)
Nov 02, 2023 42.13 42.20 42.03 42.14 7,486 +0.68(+1.63%)
Nov 01, 2023 41.25 41.47 41.22 41.47 2,363 +0.69(+1.70%)
Oct 31, 2023 41.09 41.13 40.77 40.77 2,370 -0.12(-0.28%)
Oct 30, 2023 40.71 41.00 40.71 40.89 4,226 -0.18(-0.43%)
Oct 27, 2023 40.97 41.07 40.87 41.07 3,070 -0.06(-0.16%)
Oct 26, 2023 40.85 41.13 40.85 41.13 1,761 +0.47(+1.17%)
Oct 25, 2023 40.56 40.65 40.56 40.65 395 -0.63(-1.53%)
Oct 24, 2023 40.95 41.28 40.95 41.28 7,768 +0.30(+0.74%)
Oct 23, 2023 41.10 41.11 40.98 40.98 866 +0.40(+0.99%)
Oct 20, 2023 40.49 40.63 40.49 40.58 557 +0.23(+0.58%)
Oct 19, 2023 40.69 40.69 40.34 40.34 2,815 -0.56(-1.38%)
Oct 18, 2023 40.81 40.91 40.81 40.91 733 -0.34(-0.82%)
Oct 17, 2023 41.02 41.25 41.02 41.25 1,072 -0.43(-1.03%)
Oct 16, 2023 41.67 41.67 41.67 41.67 124 -0.50(-1.17%)
Oct 13, 2023 42.17 42.17 42.17 42.17 102 +0.52(+1.25%)
Oct 12, 2023 42.03 42.03 41.65 41.65 298 -0.84(-1.98%)
Oct 11, 2023 42.46 42.49 42.40 42.49 573 +0.62(+1.48%)
Oct 10, 2023 41.70 41.96 41.70 41.87 1,848 -0.06(-0.15%)
Oct 09, 2023 41.64 41.93 41.64 41.93 332 +0.75(+1.83%)
Oct 06, 2023 41.18 41.26 41.18 41.18 434 -0.44(-1.05%)
Oct 05, 2023 41.61 41.62 41.61 41.62 271 -0.07(-0.16%)
Oct 04, 2023 41.68 41.68 41.68 41.68 39 +0.37(+0.91%)
Oct 03, 2023 41.38 41.38 41.30 41.31 318 -0.63(-1.51%)
Oct 02, 2023 42.15 42.15 41.81 41.94 3,310 -0.54(-1.28%)
Sep 29, 2023 42.79 42.79 42.48 42.48 1,779 -0.03(-0.07%)
Sep 28, 2023 42.35 42.51 42.28 42.51 3,551 +0.13(+0.31%)
Sep 27, 2023 42.38 42.38 42.38 42.38 103 -0.24(-0.57%)
Sep 26, 2023 42.62 42.62 42.62 42.62 120 -0.12(-0.28%)
Sep 25, 2023 42.98 42.77 42.75 42.75 896 -0.79(-1.81%)
Sep 22, 2023 43.53 43.53 43.53 43.53 103 +0.28(+0.64%)
Sep 21, 2023 43.41 43.42 43.25 43.26 2,646 -0.83(-1.89%)
Sep 20, 2023 44.19 44.19 44.09 44.09 1,780 +0.06(+0.13%)
Sep 19, 2023 44.03 44.03 44.03 44.03 34 -0.20(-0.46%)
Sep 18, 2023 44.24 44.24 44.24 44.24 26 +0.12(+0.27%)
Sep 15, 2023 44.12 44.12 44.12 44.12 103 -0.20(-0.46%)
Sep 14, 2023 44.32 44.32 44.32 44.32 75 -0.17(-0.39%)
Sep 13, 2023 44.49 44.49 44.49 44.49 46 +0.05(+0.11%)
Sep 12, 2023 44.44 44.44 44.44 44.44 28 +0.14(+0.31%)
Sep 11, 2023 44.31 44.31 44.31 44.31 0 +0.08(+0.17%)
Sep 05, 2023 44.23 0 -0.50(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.