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%
TLTW — iShares 20+ Year Treasury Bond BuyWrite Strategy ETF
Cboe BZXiShares 20+ Year Treasury Bond BuyWrite Strategy ETF
$20.10
+0.19(+0.95%)
- O
- 19.91
- H
- 20.10
- L
- 19.89
- V
- 2.82M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$20.10
Period Return-14.83%
Period High$24.08
Period Low$19.73
Avg Daily Volume1.35M
Total Trading Days365
TLTW — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $19.91 | $20.10 | $19.89 | $20.10 | +$0.19 | +0.95% | 2,820,076 | $20.01 | $19.89 $20.10 |
| Oct 7, 2026 | $19.73 | $19.95 | $19.73 | $19.91 | $-0.02 | -0.10% | 2,274,828 | $19.85 | $19.73 $19.95 |
| Oct 6, 2026 | $19.92 | $20.02 | $19.89 | $19.93 | +$0.05 | +0.23% | 1,355,899 | $19.96 | $19.89 $20.02 |
| Oct 5, 2026 | $19.89 | $19.93 | $19.78 | $19.89 | $-0.09 | -0.45% | 2,523,956 | $19.85 | $19.78 $19.93 |
| Oct 2, 2026 | $20.10 | $20.20 | $19.93 | $19.98 | $-0.35 | -1.70% | 2,806,797 | $20.03 | $19.93 $20.20 |
| Oct 1, 2026 | $20.14 | $20.41 | $20.09 | $20.32 | +$0.05 | +0.25% | 3,910,596 | $20.26 | $20.09 $20.41 |
| Sep 30, 2026 | $20.37 | $20.37 | $20.20 | $20.27 | $-0.09 | -0.44% | 1,946,633 | $20.26 | $20.20 $20.37 |
| Sep 29, 2026 | $20.45 | $20.45 | $20.27 | $20.36 | $-0.11 | -0.54% | 2,894,990 | $20.36 | $20.27 $20.45 |
| Sep 28, 2026 | $20.50 | $20.53 | $20.39 | $20.47 | $-0.16 | -0.78% | 2,635,961 | $20.44 | $20.39 $20.53 |
| Sep 25, 2026 | $20.66 | $20.67 | $20.52 | $20.63 | $-0.03 | -0.12% | 2,972,884 | $20.59 | $20.52 $20.67 |
| Sep 24, 2026 | $20.84 | $20.90 | $20.65 | $20.66 | $-0.23 | -1.08% | 2,526,946 | $20.75 | $20.65 $20.90 |
| Sep 23, 2026 | $21.09 | $21.09 | $20.82 | $20.88 | $-0.25 | -1.18% | 1,480,939 | $20.92 | $20.82 $21.09 |
| Sep 22, 2026 | $21.14 | $21.15 | $21.09 | $21.13 | +$0.01 | +0.05% | 653,130 | $21.12 | $21.09 $21.15 |
| Sep 21, 2026 | $21.09 | $21.12 | $21.08 | $21.12 | +$0.11 | +0.52% | 850,576 | $21.10 | $21.08 $21.12 |
| Sep 18, 2026 | $21.05 | $21.06 | $21.00 | $21.01 | $-0.08 | -0.38% | 679,803 | $21.03 | $21.00 $21.06 |
| Sep 17, 2026 | $21.03 | $21.11 | $21.01 | $21.09 | +$0.21 | +1.01% | 1,149,675 | $21.06 | $21.01 $21.11 |
| Sep 16, 2026 | $20.90 | $21.04 | $20.87 | $20.88 | +$0.06 | +0.29% | 1,479,359 | $20.93 | $20.87 $21.04 |
| Sep 15, 2026 | $20.80 | $20.87 | $20.78 | $20.82 | $-0.06 | -0.29% | 1,276,497 | $20.82 | $20.78 $20.87 |
| Sep 14, 2026 | $20.84 | $20.99 | $20.77 | $20.88 | +$0.01 | +0.05% | 1,831,043 | $20.89 | $20.77 $20.99 |
| Sep 11, 2026 | $20.97 | $21.03 | $20.86 | $20.87 | +$0.02 | +0.10% | 1,094,169 | $20.93 | $20.86 $21.03 |
| Sep 10, 2026 | $20.92 | $20.99 | $20.82 | $20.85 | $-0.23 | -1.09% | 2,424,028 | $20.89 | $20.82 $20.99 |
| Sep 9, 2026 | $21.19 | $21.23 | $20.99 | $21.08 | $-0.13 | -0.61% | 2,489,952 | $21.10 | $20.99 $21.23 |
| Sep 8, 2026 | $21.25 | $21.27 | $21.13 | $21.21 | +$0.00 | +0.00% | 1,432,325 | $21.21 | $21.13 $21.27 |
| Sep 4, 2026 | $21.23 | $21.28 | $21.19 | $21.21 | +$0.05 | +0.24% | 847,895 | $21.22 | $21.19 $21.28 |
| Sep 3, 2026 | $21.25 | $21.25 | $21.16 | $21.16 | +$0.02 | +0.09% | 1,136,718 | $21.21 | $21.16 $21.25 |
| Sep 2, 2026 | $21.16 | $21.16 | $21.08 | $21.14 | $-0.11 | -0.52% | 998,249 | $21.11 | $21.08 $21.16 |
| Sep 1, 2026 | $21.25 | $21.37 | $21.22 | $21.25 | $-0.08 | -0.38% | 1,097,919 | $21.28 | $21.22 $21.37 |
| Aug 31, 2026 | $21.30 | $21.33 | $21.23 | $21.33 | $-0.07 | -0.33% | 859,476 | $21.28 | $21.23 $21.33 |
| Aug 28, 2026 | $21.45 | $21.55 | $21.38 | $21.40 | $-0.05 | -0.23% | 1,436,546 | $21.45 | $21.38 $21.55 |
| Aug 27, 2026 | $21.44 | $21.50 | $21.41 | $21.45 | $-0.02 | -0.09% | 721,600 | $21.46 | $21.41 $21.50 |