F/M 2-Year Investment Grade Corporate Bond ETF (ZTWO)
NASDAQ: ZTWO · Real-Time Price · USD
50.65
+0.10 (0.20%)
At close: Mar 28, 2025, 4:00 PM
50.69
+0.04 (0.08%)
Pre-market: Mar 31, 2025, 8:11 AM EDT
ZTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.63 | 50.65 | 50.63 | 50.65 | 50.65 | 0.20% | 3,579 |
| Mar 27, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.06% | 596 |
| Mar 26, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -0.07% | 37 |
| Mar 25, 2025 | 50.56 | 50.60 | 50.56 | 50.56 | 50.56 | 0.07% | 727 |
| Mar 24, 2025 | 50.56 | 50.57 | 50.52 | 50.52 | 50.52 | -0.11% | 4,447 |
| Mar 21, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.05% | 35 |
| Mar 20, 2025 | 50.57 | 50.57 | 50.55 | 50.56 | 50.56 | 0.02% | 1,421 |
| Mar 19, 2025 | 50.43 | 50.55 | 50.43 | 50.55 | 50.55 | 0.19% | 119 |
| Mar 18, 2025 | 50.42 | 50.45 | 50.42 | 50.45 | 50.45 | 0.06% | 107 |
| Mar 17, 2025 | 50.43 | 50.50 | 50.42 | 50.42 | 50.42 | -0.04% | 1,605 |
| Mar 14, 2025 | 50.46 | 50.46 | 50.44 | 50.44 | 50.44 | -0.04% | 2,665 |
| Mar 13, 2025 | 50.49 | 50.49 | 50.45 | 50.46 | 50.46 | 0.12% | 1,007 |
| Mar 12, 2025 | 50.44 | 50.44 | 50.40 | 50.40 | 50.40 | -0.12% | 221 |
| Mar 11, 2025 | 50.51 | 50.51 | 50.46 | 50.46 | 50.46 | -0.15% | 1,611 |
| Mar 10, 2025 | 50.53 | 50.54 | 50.53 | 50.54 | 50.54 | 0.13% | 243 |
| Mar 7, 2025 | 50.51 | 50.51 | 50.47 | 50.47 | 50.47 | 0.03% | 398 |
| Mar 6, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.03% | 162 |
| Mar 5, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.10% | 53 |
| Mar 4, 2025 | 50.51 | 50.52 | 50.51 | 50.52 | 50.52 | 0.06% | 224 |
| Mar 3, 2025 | 50.44 | 50.49 | 50.44 | 50.49 | 50.49 | -0.35% | 353,244 |
| Feb 28, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.47 | 0.17% | 184 |
| Feb 27, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.39 | 0.06% | 10 |
| Feb 26, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.36 | -0.05% | 90 |
| Feb 25, 2025 | 50.57 | 50.63 | 50.57 | 50.58 | 50.38 | 0.15% | 2,684 |
| Feb 24, 2025 | 50.49 | 50.52 | 50.49 | 50.51 | 50.31 | 0.04% | 1,003 |
| Feb 21, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.29 | 0.12% | 9 |
| Feb 20, 2025 | 50.41 | 50.43 | 50.41 | 50.43 | 50.23 | 0.03% | 3,248 |
| Feb 19, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.21 | 0.06% | 809 |
| Feb 18, 2025 | 50.40 | 50.40 | 50.38 | 50.38 | 50.18 | -0.04% | 106 |
| Feb 14, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.20 | 0.13% | 53 |
| Feb 13, 2025 | 50.31 | 50.34 | 50.31 | 50.34 | 50.14 | 0.13% | 709 |
| Feb 12, 2025 | 50.26 | 50.28 | 50.25 | 50.27 | 50.08 | -0.12% | 31,846 |
| Feb 11, 2025 | 50.31 | 50.34 | 50.30 | 50.33 | 50.13 | 0.02% | 2,640 |
| Feb 10, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 50.12 | 0.06% | 586 |
| Feb 7, 2025 | 50.32 | 50.33 | 50.29 | 50.29 | 50.09 | -0.12% | 1,228 |
| Feb 6, 2025 | 50.36 | 50.36 | 50.35 | 50.35 | 50.15 | -0.02% | 1,574 |
| Feb 5, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.16 | 0.06% | 14 |
| Feb 4, 2025 | 50.27 | 50.33 | 50.27 | 50.33 | 50.13 | 0.11% | 281 |
| Feb 3, 2025 | 50.29 | 50.29 | 50.27 | 50.28 | 50.08 | -0.47% | 1,248 |
| Jan 31, 2025 | 50.49 | 50.51 | 50.49 | 50.51 | 50.12 | -0.01% | 183 |
| Jan 30, 2025 | 50.51 | 50.52 | 50.51 | 50.52 | 50.12 | 0.06% | 286 |
| Jan 29, 2025 | 50.50 | 50.50 | 50.47 | 50.49 | 50.09 | -0.06% | 5,441 |
| Jan 28, 2025 | 50.50 | 50.53 | 50.48 | 50.52 | 50.12 | 0.05% | 3,109 |
| Jan 27, 2025 | 50.48 | 50.50 | 50.45 | 50.50 | 50.10 | 0.10% | 6,476 |
| Jan 24, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.05 | 0.09% | 22 |
| Jan 23, 2025 | 50.37 | 50.42 | 50.36 | 50.40 | 50.00 | 0.04% | 8,815 |
| Jan 22, 2025 | 50.38 | 50.40 | 50.38 | 50.38 | 49.98 | -0.02% | 800 |
| Jan 21, 2025 | 50.39 | 50.39 | 50.38 | 50.39 | 49.99 | 0.05% | 27,903 |
| Jan 17, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 49.97 | - | 62 |
| Jan 16, 2025 | 50.35 | 50.38 | 50.35 | 50.37 | 49.97 | 0.05% | 1,893 |