US Treasury 2 Year Note ETF (UTWO)
NASDAQ: UTWO · Real-Time Price · USD
48.34
+0.05 (0.11%)
At close: Jul 18, 2025, 4:00 PM
48.34
+0.01 (0.01%)
After-hours: Jul 18, 2025, 6:45 PM EDT
UTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 48.35 | 48.35 | 48.33 | 48.34 | 48.34 | 0.12% | 34,320 |
| Jul 17, 2025 | 48.29 | 48.30 | 48.27 | 48.28 | 48.28 | -0.06% | 40,872 |
| Jul 16, 2025 | 48.26 | 48.32 | 48.26 | 48.31 | 48.31 | 0.15% | 63,301 |
| Jul 15, 2025 | 48.29 | 48.29 | 48.23 | 48.24 | 48.24 | -0.09% | 50,958 |
| Jul 14, 2025 | 48.28 | 48.31 | 48.28 | 48.28 | 48.28 | - | 96,553 |
| Jul 11, 2025 | 48.28 | 48.28 | 48.26 | 48.28 | 48.28 | -0.02% | 45,975 |
| Jul 10, 2025 | 48.30 | 48.30 | 48.27 | 48.29 | 48.29 | -0.01% | 29,744 |
| Jul 9, 2025 | 48.27 | 48.30 | 48.27 | 48.30 | 48.30 | 0.09% | 38,683 |
| Jul 8, 2025 | 48.23 | 48.25 | 48.23 | 48.25 | 48.25 | 0.02% | 34,893 |
| Jul 7, 2025 | 48.21 | 48.27 | 48.21 | 48.24 | 48.24 | -0.04% | 139,951 |
| Jul 3, 2025 | 48.26 | 48.27 | 48.25 | 48.26 | 48.26 | -0.14% | 93,930 |
| Jul 2, 2025 | 48.32 | 48.35 | 48.31 | 48.33 | 48.33 | - | 163,214 |
| Jul 1, 2025 | 48.43 | 48.43 | 48.32 | 48.33 | 48.33 | -0.43% | 151,936 |
| Jun 30, 2025 | 48.53 | 48.54 | 48.51 | 48.54 | 48.39 | 0.10% | 216,275 |
| Jun 27, 2025 | 48.50 | 48.53 | 48.48 | 48.49 | 48.34 | -0.03% | 39,777 |
| Jun 26, 2025 | 48.48 | 48.52 | 48.48 | 48.51 | 48.35 | 0.11% | 35,370 |
| Jun 25, 2025 | 48.42 | 48.46 | 48.42 | 48.45 | 48.30 | - | 123,214 |
| Jun 24, 2025 | 48.41 | 48.45 | 48.39 | 48.45 | 48.30 | 0.10% | 43,972 |
| Jun 23, 2025 | 48.36 | 48.44 | 48.36 | 48.40 | 48.25 | 0.11% | 36,926 |
| Jun 20, 2025 | 48.31 | 48.36 | 48.31 | 48.35 | 48.19 | 0.08% | 59,426 |
| Jun 18, 2025 | 48.30 | 48.34 | 48.28 | 48.31 | 48.15 | 0.05% | 97,473 |
| Jun 17, 2025 | 48.27 | 48.30 | 48.26 | 48.28 | 48.13 | 0.04% | 52,192 |
| Jun 16, 2025 | 48.26 | 48.29 | 48.26 | 48.26 | 48.11 | - | 38,258 |
| Jun 13, 2025 | 48.29 | 48.29 | 48.25 | 48.26 | 48.11 | -0.06% | 106,877 |
| Jun 12, 2025 | 48.30 | 48.31 | 48.28 | 48.29 | 48.14 | 0.08% | 34,445 |
| Jun 11, 2025 | 48.24 | 48.26 | 48.09 | 48.25 | 48.10 | 0.12% | 60,016 |
| Jun 10, 2025 | 48.21 | 48.22 | 48.19 | 48.19 | 48.04 | -0.01% | 62,508 |
| Jun 9, 2025 | 48.17 | 48.21 | 48.17 | 48.20 | 48.04 | 0.08% | 21,394 |
| Jun 6, 2025 | 48.17 | 48.19 | 48.15 | 48.16 | 48.00 | -0.19% | 62,096 |
| Jun 5, 2025 | 48.29 | 48.31 | 48.24 | 48.25 | 48.09 | -0.11% | 34,384 |
| Jun 4, 2025 | 48.24 | 48.31 | 48.24 | 48.30 | 48.15 | 0.19% | 92,048 |
| Jun 3, 2025 | 48.23 | 48.24 | 48.20 | 48.21 | 48.06 | -0.04% | 47,069 |
| Jun 2, 2025 | 48.25 | 48.26 | 48.21 | 48.23 | 48.08 | -0.39% | 77,245 |
| May 30, 2025 | 48.36 | 48.42 | 48.36 | 48.42 | 48.12 | 0.16% | 38,603 |
| May 29, 2025 | 48.33 | 48.36 | 48.33 | 48.35 | 48.05 | 0.10% | 57,637 |
| May 28, 2025 | 48.31 | 48.32 | 48.29 | 48.30 | 48.00 | -0.06% | 30,890 |
| May 27, 2025 | 48.32 | 48.34 | 48.31 | 48.33 | 48.03 | 0.01% | 118,731 |
| May 23, 2025 | 48.36 | 48.36 | 48.31 | 48.32 | 48.02 | 0.07% | 46,890 |
| May 22, 2025 | 48.29 | 48.30 | 48.28 | 48.29 | 47.99 | 0.03% | 48,928 |
| May 21, 2025 | 48.27 | 48.28 | 48.26 | 48.27 | 47.97 | -0.06% | 39,172 |
| May 20, 2025 | 48.28 | 48.31 | 48.27 | 48.30 | 48.00 | 0.04% | 33,765 |
| May 19, 2025 | 48.25 | 48.29 | 48.25 | 48.28 | 47.98 | 0.02% | 74,856 |
| May 16, 2025 | 48.34 | 48.34 | 48.27 | 48.27 | 47.97 | - | 59,908 |
| May 15, 2025 | 48.24 | 48.28 | 48.24 | 48.27 | 47.97 | 0.18% | 75,504 |
| May 14, 2025 | 48.23 | 48.24 | 48.18 | 48.19 | 47.89 | -0.05% | 117,117 |
| May 13, 2025 | 48.26 | 48.26 | 48.21 | 48.21 | 47.92 | -0.05% | 88,288 |
| May 12, 2025 | 48.22 | 48.26 | 48.22 | 48.24 | 47.94 | -0.21% | 82,323 |
| May 9, 2025 | 48.36 | 48.38 | 48.33 | 48.34 | 48.04 | 0.05% | 75,793 |
| May 8, 2025 | 48.39 | 48.39 | 48.30 | 48.31 | 48.01 | -0.21% | 136,545 |
| May 7, 2025 | 48.40 | 48.43 | 48.38 | 48.41 | 48.11 | 0.03% | 93,348 |