iShares 20+ Year Treasury Bond Buywrite Strategy ETF

TLTW
🏛️ usa →
23.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.53 27.58 27.46 27.47 0.8M
2023-12-28 27.59 27.65 27.55 27.58 0.7M
2023-12-27 27.51 27.61 27.51 27.61 0.7M
2023-12-26 27.38 27.43 27.36 27.43 1.1M
2023-12-22 27.47 27.47 27.32 27.36 1.5M
2023-12-21 28.20 28.21 28.11 28.14 0.8M
2023-12-20 28.14 28.20 28.08 28.19 0.8M
2023-12-19 28.10 28.13 28.07 28.11 0.8M
2023-12-18 28.03 28.05 27.99 28.02 1.0M
2023-12-15 28.04 28.11 28.03 28.10 0.9M
2023-12-14 28.07 28.11 28.06 28.06 1.2M
2023-12-13 28.05 28.05 28.00 28.05 0.9M
2023-12-12 28.03 28.04 28.00 28.01 0.6M
2023-12-11 27.99 28.02 27.98 28.02 0.6M
2023-12-08 27.95 28.00 27.94 28.00 0.7M
2023-12-07 27.93 27.97 27.92 27.95 0.6M
2023-12-06 27.95 27.95 27.91 27.93 0.8M
2023-12-05 27.98 28.01 27.87 27.93 2.1M
2023-12-04 27.87 27.92 27.85 27.91 1.0M
2023-12-01 28.37 28.49 28.33 28.45 0.9M
2023-11-30 28.39 28.39 28.28 28.33 1.1M
2023-11-29 28.39 28.39 28.32 28.39 0.7M
2023-11-28 28.25 28.30 28.20 28.30 0.6M
2023-11-27 28.13 28.27 28.11 28.27 0.8M
2023-11-24 28.08 28.09 28.02 28.05 0.4M
2023-11-22 28.18 28.19 28.06 28.15 0.5M
2023-11-21 28.09 28.09 27.97 28.07 0.7M
2023-11-20 27.89 28.08 27.88 28.07 1.4M
2023-11-17 27.91 28.00 27.87 27.96 0.5M
2023-11-16 27.83 27.84 27.82 27.84 0.5M
2023-11-15 27.78 27.81 27.78 27.81 0.4M
2023-11-14 27.83 27.83 27.78 27.81 0.7M
2023-11-13 27.70 27.74 27.65 27.74 0.4M
2023-11-10 27.73 27.74 27.70 27.73 0.3M
2023-11-09 27.75 27.75 27.59 27.65 0.7M
2023-11-08 27.73 27.75 27.69 27.75 0.6M
2023-11-07 27.64 27.69 27.63 27.66 0.5M
2023-11-06 27.53 27.55 27.50 27.54 0.5M
2023-11-03 27.65 27.65 27.55 27.56 0.7M
2023-11-02 27.44 27.50 27.35 27.46 1.3M
2023-11-01 27.33 27.57 27.33 27.56 0.7M
2023-10-31 27.30 27.38 27.15 27.15 0.4M
2023-10-30 27.12 27.27 27.01 27.20 0.6M
2023-10-27 27.20 27.25 27.12 27.22 0.7M
2023-10-26 27.00 27.29 26.96 27.29 0.4M
2023-10-25 27.14 27.19 26.93 26.98 0.5M
2023-10-24 27.19 27.42 27.14 27.42 0.4M
2023-10-23 26.79 27.26 26.70 27.14 0.7M
2023-10-20 26.86 26.96 26.80 26.91 0.4M
2023-10-19 27.15 27.34 26.79 26.80 0.6M
2023-10-18 27.35 27.41 27.15 27.34 0.7M
2023-10-17 27.50 27.70 27.36 27.58 0.9M
2023-10-16 27.93 27.95 27.81 27.90 0.6M
2023-10-13 28.35 28.41 28.22 28.34 0.3M
2023-10-12 28.52 28.52 27.81 27.86 0.5M
2023-10-11 28.44 28.60 28.34 28.60 0.4M
2023-10-10 27.81 28.19 27.66 28.05 0.5M
2023-10-09 27.60 28.05 27.47 28.05 0.3M
2023-10-06 27.27 27.71 27.21 27.43 0.6M
2023-10-05 27.85 27.88 27.70 27.77 0.3M
2023-10-04 27.74 27.92 27.61 27.91 0.5M
2023-10-03 27.93 28.02 27.45 27.49 1.0M
2023-10-02 28.69 28.72 28.34 28.42 0.7M
2023-09-29 29.02 29.13 28.70 28.89 0.5M
2023-09-28 28.55 28.88 28.37 28.86 0.5M
2023-09-27 29.11 29.16 28.68 28.78 0.5M
2023-09-26 29.13 29.14 28.87 28.91 0.5M
2023-09-25 29.21 29.27 29.01 29.03 0.7M
2023-09-22 29.53 29.75 29.48 29.71 0.4M
2023-09-21 29.69 29.69 29.48 29.49 0.7M
2023-09-20 30.17 30.27 30.13 30.13 0.3M
2023-09-19 30.15 30.23 30.07 30.08 0.4M
2023-09-18 30.10 30.26 30.09 30.25 0.2M
2023-09-15 30.21 30.24 30.12 30.13 0.4M
2023-09-14 30.42 30.46 30.22 30.27 0.4M
2023-09-13 30.37 30.56 30.34 30.47 0.3M
2023-09-12 30.37 30.45 30.26 30.45 0.3M
2023-09-11 30.29 30.36 30.23 30.30 0.5M
2023-09-08 30.40 30.58 30.39 30.46 0.3M
2023-09-07 30.32 30.35 30.26 30.34 0.3M
2023-09-06 30.31 30.33 30.17 30.27 0.5M
2023-09-05 30.37 30.37 30.17 30.18 0.4M
2023-09-01 30.99 30.99 30.75 30.82 0.6M
2023-08-31 31.05 31.08 31.00 31.04 0.4M
2023-08-30 30.94 30.97 30.87 30.95 0.3M
2023-08-29 30.69 30.96 30.65 30.95 0.5M
2023-08-28 30.75 30.77 30.66 30.73 0.3M
2023-08-25 30.53 30.70 30.51 30.68 0.3M
2023-08-24 30.62 30.69 30.58 30.59 0.4M
2023-08-23 30.40 30.69 30.40 30.69 0.3M
2023-08-22 29.99 30.19 29.97 30.16 0.3M
2023-08-21 30.01 30.05 29.90 29.99 0.8M
2023-08-18 30.26 30.38 30.20 30.31 0.5M
2023-08-17 30.26 30.28 30.11 30.23 1.8M
2023-08-16 30.50 30.67 30.34 30.39 1.1M
2023-08-15 30.68 30.80 30.60 30.60 0.6M
2023-08-14 30.78 31.02 30.70 30.80 0.5M
2023-08-11 30.85 30.99 30.80 30.85 0.4M
2023-08-10 31.38 31.47 30.91 30.94 0.5M
2023-08-09 31.30 31.45 31.30 31.43 0.5M
2023-08-08 31.31 31.47 31.18 31.24 0.6M
2023-08-07 31.06 31.09 30.88 30.90 0.6M
2023-08-04 30.73 31.25 30.73 31.18 1.7M
2023-08-03 30.79 30.81 30.55 30.67 1.6M
2023-08-02 31.42 31.42 31.15 31.39 1.7M
2023-08-01 32.23 32.27 31.87 31.96 1.8M
2023-07-31 32.38 32.55 32.34 32.48 1.3M
2023-07-28 32.26 32.40 32.18 32.39 1.3M
2023-07-27 32.70 32.71 32.10 32.24 2.5M
2023-07-26 32.91 32.92 32.72 32.82 1.0M
2023-07-25 32.71 32.85 32.68 32.79 1.2M
2023-07-24 33.02 33.02 32.80 32.84 0.9M
2023-07-21 33.04 33.06 32.89 32.93 0.6M
2023-07-20 33.09 33.09 32.76 32.91 1.1M
2023-07-19 33.03 33.26 32.91 33.25 1.3M
2023-07-18 32.95 33.00 32.85 32.93 0.7M
2023-07-17 32.76 32.81 32.63 32.76 0.6M
2023-07-14 32.89 32.92 32.73 32.76 0.5M
2023-07-13 32.76 32.92 32.66 32.91 0.5M
2023-07-12 32.36 32.64 32.26 32.59 0.6M
2023-07-11 32.21 32.31 32.10 32.23 0.5M
2023-07-10 31.99 32.15 31.96 32.08 0.4M
2023-07-07 32.12 32.16 32.00 32.03 0.9M
2023-07-06 32.37 32.39 32.12 32.20 0.9M
2023-07-05 32.89 32.89 32.50 32.60 1.4M
2023-07-03 33.57 33.62 33.40 33.41 0.4M
2023-06-30 33.31 33.51 33.24 33.50 0.3M
2023-06-29 33.34 33.34 33.12 33.21 0.6M
2023-06-28 33.56 33.59 33.43 33.59 0.2M
2023-06-27 33.54 33.59 33.39 33.49 0.3M
2023-06-26 33.53 33.54 33.43 33.50 0.3M
2023-06-23 33.50 33.51 33.39 33.45 0.6M
2023-06-22 33.35 33.40 33.21 33.25 0.2M
2023-06-21 33.36 33.47 33.22 33.47 0.3M
2023-06-20 33.38 33.45 33.35 33.40 0.3M
2023-06-16 33.26 33.32 33.09 33.26 0.2M
2023-06-15 33.26 33.48 33.19 33.32 0.4M
2023-06-14 32.91 33.07 32.83 33.00 0.2M
2023-06-13 33.04 33.06 32.66 32.76 0.7M
2023-06-12 33.09 33.09 32.71 33.04 0.3M
2023-06-09 32.86 33.03 32.76 32.94 0.3M
2023-06-08 32.68 32.99 32.61 32.96 0.2M
2023-06-07 33.04 33.07 32.58 32.63 0.4M
2023-06-06 32.86 33.06 32.76 33.05 0.2M
2023-06-05 32.78 33.02 32.68 32.88 0.3M
2023-06-02 33.22 33.22 32.89 32.92 0.4M
2023-06-01 33.55 33.57 33.41 33.52 0.6M
2023-05-31 33.13 33.41 33.09 33.40 0.5M
2023-05-30 32.97 33.14 32.88 33.12 0.6M
2023-05-26 32.54 32.83 32.47 32.83 0.3M
2023-05-25 32.79 32.79 32.47 32.56 0.4M
2023-05-24 32.87 32.87 32.64 32.66 0.2M
2023-05-23 32.63 32.83 32.59 32.77 0.3M
2023-05-22 32.83 32.90 32.69 32.72 1.2M
2023-05-19 32.83 32.95 32.73 32.79 0.6M
2023-05-18 33.09 33.09 32.94 32.97 0.3M
2023-05-17 33.35 33.36 33.10 33.20 0.2M
2023-05-16 33.20 33.27 33.04 33.27 0.3M
2023-05-15 33.45 33.45 33.35 33.39 0.3M
2023-05-12 33.83 33.85 33.65 33.68 0.2M
2023-05-11 33.81 33.85 33.66 33.82 0.2M
2023-05-10 33.48 33.58 33.43 33.53 0.2M
2023-05-09 33.38 33.39 33.21 33.26 0.2M
2023-05-08 33.51 33.51 33.31 33.36 0.2M
2023-05-05 33.49 33.63 33.41 33.63 0.3M
2023-05-04 33.62 33.78 33.58 33.61 0.1M
2023-05-03 33.66 33.78 33.62 33.75 0.1M
2023-05-02 33.45 33.65 33.35 33.61 0.2M
2023-05-01 34.17 34.19 33.62 33.70 0.3M
2023-04-28 34.24 34.33 34.18 34.26 0.1M
2023-04-27 34.11 34.11 33.93 33.97 0.1M
2023-04-26 34.30 34.31 34.11 34.11 0.1M
2023-04-25 34.21 34.31 34.18 34.29 0.1M
2023-04-24 34.00 34.07 33.94 34.05 0.1M
2023-04-21 34.02 34.04 33.83 33.86 0.1M
2023-04-20 33.90 34.03 33.89 33.96 0.0M
2023-04-19 33.64 33.70 33.46 33.69 0.1M
2023-04-18 33.58 33.78 33.58 33.73 0.1M
2023-04-17 33.91 33.91 33.55 33.59 0.1M
2023-04-14 34.07 34.07 33.85 33.95 0.1M
2023-04-13 34.43 34.45 34.12 34.21 0.1M
2023-04-12 34.40 34.40 34.15 34.35 0.1M
2023-04-11 34.29 34.35 34.24 34.35 0.1M
2023-04-10 34.41 34.41 34.20 34.28 0.2M
2023-04-06 34.50 34.55 34.42 34.46 0.3M
2023-04-05 34.32 34.45 34.25 34.42 0.3M
2023-04-04 33.95 34.27 33.85 34.17 0.1M
2023-04-03 34.58 34.79 34.49 34.70 0.1M
2023-03-31 34.35 34.61 34.29 34.56 0.1M
2023-03-30 34.04 34.23 34.03 34.20 0.1M
2023-03-29 33.92 34.09 33.85 34.07 0.1M
2023-03-28 34.05 34.20 33.97 34.10 0.2M
2023-03-27 34.15 34.29 34.02 34.04 0.1M
2023-03-24 34.50 34.50 34.31 34.45 0.1M
2023-03-23 34.23 34.40 34.02 34.38 0.1M
2023-03-22 34.06 34.38 33.96 34.34 0.1M
2023-03-21 34.11 34.11 33.90 34.04 0.1M
2023-03-20 34.16 34.21 34.09 34.14 0.1M
2023-03-17 34.20 34.38 34.20 34.23 0.2M
2023-03-16 34.16 34.17 33.97 34.05 0.1M
2023-03-15 34.00 34.09 33.90 34.00 0.0M
2023-03-14 33.76 33.87 33.55 33.63 0.1M
2023-03-13 33.91 34.00 33.64 33.75 0.1M
2023-03-10 33.57 33.80 33.56 33.73 0.1M
2023-03-09 33.00 33.16 32.89 33.10 0.1M
2023-03-08 33.19 33.27 32.89 33.04 0.1M
2023-03-07 32.86 33.12 32.77 32.97 0.0M
2023-03-06 33.06 33.12 32.78 32.82 0.0M
2023-03-03 32.70 32.97 32.67 32.97 0.1M
2023-03-02 32.26 32.34 32.15 32.31 0.1M
2023-03-01 33.09 33.09 32.79 32.91 0.1M
2023-02-28 32.91 33.16 32.80 33.16 0.1M
2023-02-27 33.07 33.13 32.95 33.04 0.1M
2023-02-24 33.11 33.16 32.84 32.97 0.1M
2023-02-23 33.13 33.34 33.10 33.27 0.1M
2023-02-22 32.96 33.12 32.92 33.02 0.1M
2023-02-21 33.00 33.04 32.75 32.78 0.1M
2023-02-17 33.02 33.31 32.95 33.31 0.1M
2023-02-16 33.32 33.32 33.03 33.12 0.1M
2023-02-15 33.76 33.86 33.42 33.60 0.1M
2023-02-14 33.98 34.09 33.63 33.91 0.1M
2023-02-13 33.83 34.00 33.78 33.96 0.1M
2023-02-10 34.03 34.03 33.60 33.70 0.1M
2023-02-09 34.61 34.70 34.03 34.08 0.1M
2023-02-08 34.22 34.39 33.98 34.39 0.0M
2023-02-07 34.40 34.59 34.21 34.24 0.1M
2023-02-06 34.45 34.61 34.41 34.51 0.1M
2023-02-03 34.72 34.87 34.51 34.71 0.1M
2023-02-02 35.18 35.34 35.05 35.07 0.1M
2023-02-01 35.24 35.55 35.03 35.45 0.1M
2023-01-31 35.10 35.11 34.80 35.08 0.0M
2023-01-30 34.96 35.10 34.89 34.92 0.1M
2023-01-27 34.85 35.05 34.78 35.01 0.0M
2023-01-26 35.08 35.14 34.90 35.05 0.0M
2023-01-25 35.04 35.21 34.93 35.10 0.0M
2023-01-24 34.73 35.34 34.63 35.06 0.0M
2023-01-23 34.62 34.78 34.59 34.67 0.1M
2023-01-20 35.00 35.00 34.73 34.77 0.1M
2023-01-19 35.20 35.27 35.00 35.20 0.0M
2023-01-18 35.26 35.29 34.85 35.28 0.1M
2023-01-17 34.45 34.70 34.38 34.56 0.1M
2023-01-13 34.82 34.99 34.64 34.79 0.1M
2023-01-12 34.43 34.99 34.02 34.99 0.1M
2023-01-11 34.15 34.35 34.07 34.35 0.0M
2023-01-10 34.02 34.06 33.72 33.81 0.0M
2023-01-09 33.97 34.36 33.90 34.34 0.0M
2023-01-06 33.45 34.19 33.44 34.17 0.0M
2023-01-05 33.17 33.57 33.15 33.56 0.0M
2023-01-04 33.59 33.61 33.28 33.47 0.0M
2023-01-03 33.20 33.28 32.85 33.00 0.0M