US Treasury 2 Year Note ETF (UTWO)
NASDAQ: UTWO · Real-Time Price · USD
48.23
-0.19 (-0.39%)
At close: Jun 2, 2025, 4:00 PM
48.23
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:15 PM EDT
UTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 48.36 | 48.42 | 48.36 | 48.42 | 48.42 | 0.16% | 38,603 |
| May 29, 2025 | 48.33 | 48.36 | 48.33 | 48.35 | 48.35 | 0.10% | 57,637 |
| May 28, 2025 | 48.31 | 48.32 | 48.29 | 48.30 | 48.30 | -0.06% | 30,890 |
| May 27, 2025 | 48.32 | 48.34 | 48.31 | 48.33 | 48.33 | 0.01% | 118,731 |
| May 23, 2025 | 48.36 | 48.36 | 48.31 | 48.32 | 48.32 | 0.07% | 46,890 |
| May 22, 2025 | 48.29 | 48.30 | 48.28 | 48.29 | 48.29 | 0.03% | 48,928 |
| May 21, 2025 | 48.27 | 48.28 | 48.26 | 48.27 | 48.27 | -0.06% | 39,172 |
| May 20, 2025 | 48.28 | 48.31 | 48.27 | 48.30 | 48.30 | 0.04% | 33,765 |
| May 19, 2025 | 48.25 | 48.29 | 48.25 | 48.28 | 48.28 | 0.02% | 74,856 |
| May 16, 2025 | 48.34 | 48.34 | 48.27 | 48.27 | 48.27 | - | 59,908 |
| May 15, 2025 | 48.24 | 48.28 | 48.24 | 48.27 | 48.27 | 0.18% | 75,504 |
| May 14, 2025 | 48.23 | 48.24 | 48.18 | 48.19 | 48.19 | -0.05% | 117,117 |
| May 13, 2025 | 48.26 | 48.26 | 48.21 | 48.21 | 48.21 | -0.05% | 88,288 |
| May 12, 2025 | 48.22 | 48.26 | 48.22 | 48.24 | 48.24 | -0.21% | 82,323 |
| May 9, 2025 | 48.36 | 48.38 | 48.33 | 48.34 | 48.34 | 0.05% | 75,793 |
| May 8, 2025 | 48.39 | 48.39 | 48.30 | 48.31 | 48.31 | -0.21% | 136,545 |
| May 7, 2025 | 48.40 | 48.43 | 48.38 | 48.41 | 48.41 | 0.03% | 93,348 |
| May 6, 2025 | 48.38 | 48.50 | 48.37 | 48.40 | 48.40 | 0.09% | 116,691 |
| May 5, 2025 | 48.37 | 48.38 | 48.33 | 48.35 | 48.35 | - | 52,937 |
| May 2, 2025 | 48.41 | 48.42 | 48.33 | 48.35 | 48.35 | -0.21% | 76,379 |
| May 1, 2025 | 48.59 | 48.59 | 48.43 | 48.45 | 48.45 | -0.53% | 85,613 |
| Apr 30, 2025 | 48.65 | 48.71 | 48.65 | 48.71 | 48.56 | 0.15% | 42,497 |
| Apr 29, 2025 | 48.60 | 48.64 | 48.60 | 48.64 | 48.48 | 0.05% | 88,834 |
| Apr 28, 2025 | 48.53 | 48.62 | 48.53 | 48.61 | 48.46 | 0.19% | 93,144 |
| Apr 25, 2025 | 48.50 | 48.60 | 48.49 | 48.52 | 48.37 | 0.08% | 286,710 |
| Apr 24, 2025 | 48.49 | 48.49 | 48.47 | 48.48 | 48.33 | 0.09% | 50,982 |
| Apr 23, 2025 | 48.47 | 48.51 | 48.42 | 48.44 | 48.28 | -0.11% | 108,576 |
| Apr 22, 2025 | 48.51 | 48.52 | 48.48 | 48.49 | 48.34 | -0.08% | 61,435 |
| Apr 21, 2025 | 48.51 | 48.56 | 48.51 | 48.53 | 48.38 | 0.08% | 105,134 |
| Apr 17, 2025 | 48.52 | 48.53 | 48.47 | 48.49 | 48.34 | - | 123,558 |
| Apr 16, 2025 | 48.46 | 48.49 | 48.44 | 48.49 | 48.34 | 0.17% | 137,143 |
| Apr 15, 2025 | 48.42 | 48.45 | 48.41 | 48.41 | 48.26 | -0.01% | 52,381 |
| Apr 14, 2025 | 48.35 | 48.43 | 48.34 | 48.42 | 48.26 | 0.22% | 156,664 |
| Apr 11, 2025 | 48.38 | 48.38 | 48.31 | 48.31 | 48.16 | -0.17% | 99,309 |
| Apr 10, 2025 | 48.39 | 48.45 | 48.37 | 48.39 | 48.24 | 0.06% | 215,758 |
| Apr 9, 2025 | 48.48 | 48.53 | 48.19 | 48.36 | 48.21 | -0.27% | 178,437 |
| Apr 8, 2025 | 48.37 | 48.55 | 48.37 | 48.49 | 48.34 | 0.08% | 208,421 |
| Apr 7, 2025 | 48.57 | 48.62 | 48.38 | 48.45 | 48.30 | -0.19% | 205,969 |
| Apr 4, 2025 | 48.63 | 48.69 | 48.52 | 48.54 | 48.39 | 0.12% | 242,973 |
| Apr 3, 2025 | 48.45 | 48.50 | 48.45 | 48.48 | 48.33 | 0.37% | 100,224 |
| Apr 2, 2025 | 48.34 | 48.35 | 48.28 | 48.30 | 48.15 | -0.04% | 63,904 |
| Apr 1, 2025 | 48.32 | 48.36 | 48.31 | 48.32 | 48.17 | -0.31% | 37,230 |
| Mar 31, 2025 | 48.48 | 48.50 | 48.44 | 48.47 | 48.16 | 0.05% | 54,106 |
| Mar 28, 2025 | 48.40 | 48.45 | 48.40 | 48.45 | 48.13 | 0.18% | 41,315 |
| Mar 27, 2025 | 48.34 | 48.37 | 48.34 | 48.36 | 48.05 | 0.08% | 32,069 |
| Mar 26, 2025 | 48.34 | 48.35 | 48.32 | 48.32 | 48.01 | -0.06% | 34,495 |
| Mar 25, 2025 | 48.33 | 48.36 | 48.33 | 48.35 | 48.04 | 0.05% | 42,246 |
| Mar 24, 2025 | 48.36 | 48.36 | 48.32 | 48.33 | 48.02 | -0.13% | 50,069 |
| Mar 21, 2025 | 48.41 | 48.42 | 48.39 | 48.39 | 48.08 | 0.04% | 46,102 |
| Mar 20, 2025 | 48.40 | 48.40 | 48.35 | 48.37 | 48.06 | 0.04% | 87,399 |