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 (%)
Dec 29, 2023 46.84 46.90 46.81 46.81 672 -0.40(-0.84%)
Dec 28, 2023 47.21 47.21 47.21 47.21 5 -0.26(-0.55%)
Dec 27, 2023 47.12 47.47 47.12 47.47 5,107 +0.70(+1.49%)
Dec 26, 2023 46.77 46.77 46.77 46.77 33 +0.06(+0.14%)
Dec 22, 2023 46.71 46.71 46.71 46.71 102 -0.11(-0.23%)
Dec 21, 2023 46.82 46.82 46.82 46.82 14 -0.23(-0.49%)
Dec 20, 2023 46.83 47.04 46.83 47.04 450 +0.37(+0.79%)
Dec 19, 2023 46.75 46.75 46.68 46.68 388 +0.08(+0.17%)
Dec 18, 2023 46.61 46.61 46.43 46.59 23,978 -0.19(-0.40%)
Dec 15, 2023 46.60 46.87 46.60 46.78 1,328 +0.00(+0.00%)
Dec 14, 2023 46.66 46.79 46.57 46.78 4,417 +0.83(+1.82%)
Dec 13, 2023 45.30 45.95 45.30 45.95 9,294 +0.88(+1.95%)
Dec 12, 2023 44.97 45.10 44.88 45.07 3,200 +0.16(+0.36%)
Dec 11, 2023 44.77 44.91 44.70 44.91 28,317 -0.08(-0.18%)
Dec 08, 2023 45.02 45.04 44.79 44.98 771,921 -0.38(-0.83%)
Dec 07, 2023 45.48 45.48 45.36 45.36 28,018 -0.15(-0.33%)
Dec 06, 2023 45.49 45.60 45.42 45.51 6,876 +0.46(+1.01%)
Dec 05, 2023 44.80 45.09 44.79 45.05 14,389 +0.71(+1.61%)
Dec 04, 2023 44.38 44.38 44.19 44.34 17,076 -0.10(-0.23%)
Dec 01, 2023 43.85 44.52 43.85 44.44 418,973 +0.60(+1.37%)
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%)
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.