Skip to main content
US Treasury 2 Year Note ETF (UTWO)
NASDAQ: UTWO · Real-Time Price · USD
48.29
+0.04 (0.08%)
Mar 3, 2025, 4:00 PM EST - Market closed

UTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202548.2248.2948.2148.2948.29-0.25%98,589
Feb 28, 202548.3748.4248.3548.4148.250.17%65,279
Feb 27, 202548.3048.3348.2948.3348.170.02%60,543
Feb 26, 202548.2848.3348.2748.3248.160.06%63,411
Feb 25, 202548.2748.3248.2748.2948.130.12%87,701
Feb 24, 202548.1848.2448.1848.2348.070.08%64,628
Feb 21, 202548.1348.2148.1348.1948.030.17%56,412
Feb 20, 202548.0948.1348.0948.1147.950.01%128,049
Feb 19, 202548.0548.1148.0148.1147.950.05%469,111
Feb 18, 202548.1048.1148.0848.0847.92-0.07%40,615
Feb 14, 202548.1148.1348.1148.1247.960.12%33,604
Feb 13, 202548.0448.0648.0448.0647.900.14%58,232
Feb 12, 202548.0048.0147.9847.9947.83-0.12%45,191
Feb 11, 202548.0448.0648.0448.0547.89-27,273
Feb 10, 202548.0548.0848.0548.0547.890.01%33,931
Feb 7, 202548.0848.0848.0448.0547.89-0.10%34,648
Feb 6, 202548.1048.1248.0948.1047.94-0.05%35,213
Feb 5, 202548.1148.1448.1048.1247.960.06%38,969
Feb 4, 202548.0548.0948.0548.0947.930.10%58,194
Feb 3, 202548.0648.0748.0248.0447.88-0.44%60,209
Jan 31, 202548.2448.2648.2248.2547.930.06%34,684
Jan 30, 202548.2348.2448.2248.2247.900.05%32,188
Jan 29, 202548.2448.2448.1848.2047.87-0.07%81,206
Jan 28, 202548.2248.2448.2048.2347.910.01%51,198
Jan 27, 202548.2248.2448.1948.2347.900.16%36,109
Jan 24, 202548.1548.1948.1548.1547.830.04%39,735
Jan 23, 202548.1148.1448.1148.1347.810.06%91,687
Jan 22, 202548.1348.1348.1048.1047.78-0.06%18,909
Jan 21, 202548.1348.1448.1148.1347.810.01%59,635
Jan 17, 202548.1348.1448.1148.1347.80-70,089
Jan 16, 202548.0848.1448.0748.1347.800.07%53,481
Jan 15, 202548.0948.1148.0748.0947.770.18%792,664
Jan 14, 202548.0048.0147.9848.0147.680.07%34,571
Jan 13, 202547.9747.9947.9647.9747.65-63,221
Jan 10, 202548.0148.0447.9647.9747.65-0.15%76,962
Jan 8, 202548.0348.0648.0348.0447.720.04%47,813
Jan 7, 202548.0548.0648.0148.0247.70-0.05%49,183
Jan 6, 202548.0348.0648.0348.0547.720.04%72,671
Jan 3, 202548.0748.0848.0348.0347.70-0.05%112,292
Jan 2, 202548.0748.0848.0248.0547.73-0.03%573,583
Dec 31, 202448.0748.1048.0448.0647.740.09%68,456
Dec 30, 202448.0348.0548.0148.0247.70-0.22%111,184
Dec 27, 202448.1248.1548.1248.1347.640.04%42,157
Dec 26, 202448.0748.1148.0748.1147.620.02%24,601
Dec 24, 202448.0848.1048.0748.1047.610.03%15,608
Dec 23, 202448.1048.1048.0748.0847.60-0.05%78,684
Dec 20, 202448.1348.1548.1048.1147.620.06%58,427
Dec 19, 202448.1048.1148.0748.0847.590.09%59,752
Dec 18, 202448.1648.1748.0348.0347.55-0.19%37,124
Dec 17, 202448.1348.1448.1248.1247.63-0.01%84,180
Dec 16, 202448.1348.1548.1248.1347.64-33,154
Dec 13, 202448.1648.1648.1248.1347.64-0.06%64,559
Dec 12, 202448.1748.2048.1548.1647.67-0.06%36,234
Dec 11, 202448.2248.2348.1748.1947.700.01%34,304
Dec 10, 202448.1848.2048.1648.1847.69-0.03%32,672
Dec 9, 202448.2248.2248.1948.2047.71-0.05%84,521
Dec 6, 202448.2448.2448.2148.2247.730.15%97,405
Dec 5, 202448.1348.1648.1348.1547.66-0.06%54,927
Dec 4, 202448.1248.1848.1148.1847.690.14%43,311
Dec 3, 202448.1348.1548.1148.1247.630.01%48,392
Dec 2, 202448.1048.1248.0548.1147.62-0.35%38,720
Nov 29, 202448.2748.2848.2648.2847.630.13%15,708
Nov 27, 202448.2448.2448.2148.2247.570.09%25,339
Nov 26, 202448.1848.1848.1448.1747.53-0.01%28,072
Nov 25, 202448.1548.1848.1348.1847.530.18%58,205
Nov 22, 202448.1148.1248.0848.0947.450.01%57,646
Nov 21, 202448.1248.1448.0848.0947.44-0.06%76,795
Nov 20, 202448.1348.1448.1148.1247.47-0.04%52,843
Nov 19, 202448.1548.1748.1448.1447.490.02%39,099
Nov 18, 202448.1148.1348.0948.1347.480.03%66,391
Nov 15, 202448.0548.1448.0448.1147.470.12%58,650
Nov 14, 202448.1348.1448.0448.0547.41-0.12%65,707
Nov 13, 202448.1248.1448.0948.1147.470.14%56,119
Nov 12, 202448.0548.0748.0248.0547.40-0.08%61,679
Nov 11, 202448.0848.1048.0748.0947.44-0.06%109,729
Nov 8, 202448.1648.1748.1048.1247.47-0.06%56,367
Nov 7, 202448.1248.1648.1148.1547.500.16%129,871
Nov 6, 202448.0548.1048.0548.0747.43-0.12%84,256
Nov 5, 202448.1548.1648.1048.1347.49-0.05%119,036
Nov 4, 202448.1948.2048.1548.1647.510.08%387,578
Nov 1, 202448.1948.2148.1148.1247.47-0.33%84,791
Oct 31, 202448.2548.2948.2448.2847.50-42,639
Oct 30, 202448.3148.3448.2748.2847.50-0.09%87,553
Oct 29, 202448.2748.3348.2648.3247.540.05%115,488
Oct 28, 202448.3248.3348.2748.3047.52-0.04%45,228
Oct 25, 202448.3648.3848.3048.3247.54-0.03%68,679
Oct 24, 202448.3348.3648.3248.3347.550.03%36,705
Oct 23, 202448.3348.3448.3148.3247.54-0.09%47,675
Oct 22, 202448.3648.3748.3348.3647.580.01%47,615
Oct 21, 202448.3948.4148.3548.3647.58-0.15%735,929
Oct 18, 202448.4248.4348.4048.4347.650.08%44,127
Oct 17, 202448.3848.3948.3848.3947.61-0.05%37,507
Oct 16, 202448.4348.4348.4148.4247.630.05%62,267
Oct 15, 202448.4248.4248.3848.3947.610.07%63,377
Oct 14, 202448.3648.3648.3448.3647.58-0.09%50,470
Oct 11, 202448.4048.4148.3848.4047.620.10%92,685
Oct 10, 202448.3448.3848.3148.3547.570.08%161,009
Oct 9, 202448.3448.3548.3148.3147.53-0.08%44,688
Oct 8, 202448.3348.3648.3248.3547.570.07%70,548
Oct 7, 202448.3048.3548.3048.3247.54-0.11%90,018