MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UTWY — US Treasury 20 Year Bond ETF
NasdaqUS Treasury 20 Year Bond ETF
$39.17
+0.33(+0.85%)
- O
- 38.92
- H
- 39.17
- L
- 38.88
- V
- 8.6K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$39.17
Period Return-11.51%
Period High$45.23
Period Low$38.59
Avg Daily Volume2.2K
Total Trading Days365
UTWY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $38.92 | $39.17 | $38.88 | $39.17 | +$0.33 | +0.85% | 8,605 | $39.05 | $38.88 $39.17 |
| Oct 7, 2026 | $38.59 | $38.92 | $38.59 | $38.84 | $-0.08 | -0.22% | 19,763 | $38.82 | $38.59 $38.92 |
| Oct 6, 2026 | $38.84 | $38.98 | $38.83 | $38.92 | +$0.09 | +0.22% | 3,737 | $38.88 | $38.83 $38.98 |
| Oct 5, 2026 | $38.85 | $38.88 | $38.74 | $38.83 | $-0.16 | -0.42% | 711 | $38.80 | $38.74 $38.88 |
| Oct 2, 2026 | $39.11 | $39.11 | $39.00 | $39.00 | $-0.12 | -0.30% | 12,541 | $39.11 | $39.00 $39.11 |
| Oct 1, 2026 | $39.09 | $39.16 | $39.09 | $39.12 | +$0.13 | +0.33% | 766 | $39.08 | $39.09 $39.16 |
| Sep 30, 2026 | $39.04 | $39.05 | $38.93 | $38.99 | $-0.17 | -0.44% | 9,922 | $38.98 | $38.93 $39.05 |
| Sep 29, 2026 | $39.13 | $39.18 | $38.99 | $39.16 | $-0.13 | -0.34% | 5,598 | $39.10 | $38.99 $39.18 |
| Sep 28, 2026 | $39.28 | $39.31 | $39.13 | $39.30 | $-0.45 | -1.14% | 6,040 | $39.23 | $39.13 $39.31 |
| Sep 25, 2026 | $39.68 | $39.75 | $39.60 | $39.75 | +$0.01 | +0.02% | 3,386 | $39.62 | $39.60 $39.75 |
| Sep 24, 2026 | $40.21 | $40.21 | $39.74 | $39.74 | $-0.42 | -1.04% | 7,118 | $39.95 | $39.74 $40.21 |
| Sep 23, 2026 | $40.16 | $40.16 | $40.16 | $40.16 | $-0.60 | -1.46% | 171 | $40.25 | $40.16 $40.16 |
| Sep 22, 2026 | $40.78 | $40.78 | $40.75 | $40.75 | +$0.01 | +0.02% | 318 | $40.78 | $40.75 $40.78 |
| Sep 21, 2026 | $40.66 | $40.76 | $40.66 | $40.75 | +$0.24 | +0.60% | 5,661 | $40.74 | $40.66 $40.76 |
| Sep 18, 2026 | $40.50 | $40.50 | $40.50 | $40.50 | $-0.26 | -0.65% | 25 | $40.56 | $40.50 $40.50 |
| Sep 17, 2026 | $40.71 | $40.77 | $40.71 | $40.77 | +$0.36 | +0.90% | 917 | $40.72 | $40.71 $40.77 |
| Sep 16, 2026 | $40.51 | $40.51 | $40.41 | $40.41 | +$0.06 | +0.14% | 469 | $40.54 | $40.41 $40.51 |
| Sep 15, 2026 | $40.32 | $40.40 | $40.32 | $40.35 | $-0.09 | -0.23% | 2,020 | $40.36 | $40.32 $40.40 |
| Sep 14, 2026 | $40.30 | $40.62 | $40.29 | $40.44 | +$0.02 | +0.04% | 2,392 | $40.52 | $40.29 $40.62 |
| Sep 11, 2026 | $40.51 | $40.51 | $40.42 | $40.42 | $-0.00 | -0.01% | 1,547 | $40.44 | $40.42 $40.51 |
| Sep 10, 2026 | $40.61 | $40.61 | $40.43 | $40.43 | $-0.46 | -1.13% | 3,822 | $40.48 | $40.43 $40.61 |
| Sep 9, 2026 | $41.03 | $41.03 | $40.80 | $40.89 | $-0.17 | -0.41% | 4,291 | $40.87 | $40.80 $41.03 |
| Sep 8, 2026 | $41.17 | $41.17 | $41.06 | $41.06 | $-0.02 | -0.05% | 166 | $41.15 | $41.06 $41.17 |
| Sep 4, 2026 | $41.09 | $41.09 | $41.09 | $41.09 | +$0.03 | +0.08% | 143 | $41.11 | $41.09 $41.09 |
| Sep 3, 2026 | $41.10 | $41.17 | $41.05 | $41.05 | +$0.08 | +0.19% | 402 | $41.12 | $41.05 $41.17 |
| Sep 2, 2026 | $41.00 | $41.03 | $40.95 | $40.98 | +$0.04 | +0.09% | 10,054 | $40.98 | $40.95 $41.03 |
| Sep 1, 2026 | $41.02 | $41.02 | $40.94 | $40.94 | $-0.11 | -0.27% | 2,789 | $40.99 | $40.94 $41.02 |
| Aug 31, 2026 | $41.01 | $41.05 | $41.01 | $41.05 | $-0.17 | -0.42% | 718 | $41.01 | $41.01 $41.05 |
| Aug 28, 2026 | $41.26 | $41.26 | $41.23 | $41.23 | $-0.14 | -0.33% | 234 | $41.29 | $41.23 $41.26 |
| Aug 27, 2026 | $41.38 | $41.38 | $41.36 | $41.36 | $-0.21 | -0.51% | 465 | $41.38 | $41.36 $41.38 |