F/M 2-Year Investment Grade Corporate Bond ETF (ZTWO)
NASDAQ: ZTWO · Real-Time Price · USD
50.79
+0.02 (0.04%)
At close: Aug 15, 2025, 4:00 PM
50.79
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
ZTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.06% | 7 |
| Aug 13, 2025 | 50.79 | 50.81 | 50.77 | 50.80 | 50.80 | 0.06% | 7,143 |
| Aug 12, 2025 | 50.72 | 50.77 | 50.72 | 50.77 | 50.77 | 0.14% | 16,758 |
| Aug 11, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.03% | 697 |
| Aug 8, 2025 | 50.69 | 50.69 | 50.68 | 50.68 | 50.68 | -0.05% | 942 |
| Aug 7, 2025 | 50.70 | 50.96 | 50.70 | 50.70 | 50.70 | -0.02% | 23,693 |
| Aug 6, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.12% | 243 |
| Aug 5, 2025 | 50.69 | 50.74 | 50.65 | 50.65 | 50.65 | -0.13% | 2,280,844 |
| Aug 4, 2025 | 50.70 | 50.72 | 50.70 | 50.72 | 50.72 | 0.02% | 316 |
| Aug 1, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.08% | 183 |
| Jul 31, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.50 | -0.06% | 50 |
| Jul 30, 2025 | 50.69 | 50.75 | 50.69 | 50.70 | 50.53 | 0.08% | 6,630 |
| Jul 29, 2025 | 50.68 | 50.68 | 50.66 | 50.66 | 50.49 | -0.01% | 9,045 |
| Jul 28, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.50 | -0.01% | 578 |
| Jul 25, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.50 | 0.10% | 195 |
| Jul 24, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.45 | -0.03% | 52 |
| Jul 23, 2025 | 50.66 | 50.66 | 50.63 | 50.63 | 50.47 | -0.04% | 805 |
| Jul 22, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.49 | 0.02% | 9 |
| Jul 21, 2025 | 50.65 | 50.65 | 50.64 | 50.64 | 50.48 | 0.06% | 606 |
| Jul 18, 2025 | 50.61 | 50.63 | 50.61 | 50.61 | 50.45 | 0.07% | 1,421 |
| Jul 17, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.41 | -0.01% | 76 |
| Jul 16, 2025 | 50.55 | 50.59 | 50.55 | 50.58 | 50.42 | 0.12% | 424 |
| Jul 15, 2025 | 50.54 | 50.54 | 50.52 | 50.52 | 50.36 | -0.12% | 734 |
| Jul 14, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.42 | -0.01% | 153 |
| Jul 11, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.42 | 0.04% | 931 |
| Jul 10, 2025 | 50.56 | 50.57 | 50.53 | 50.57 | 50.40 | - | 14,894 |
| Jul 9, 2025 | 50.55 | 50.57 | 50.55 | 50.57 | 50.40 | 0.07% | 464 |
| Jul 8, 2025 | 50.52 | 50.53 | 50.52 | 50.53 | 50.37 | -0.02% | 968 |
| Jul 7, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.38 | -0.10% | 78 |
| Jul 3, 2025 | 50.58 | 50.61 | 50.57 | 50.59 | 50.43 | -0.05% | 2,366 |
| Jul 2, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.45 | 0.03% | 195 |
| Jul 1, 2025 | 50.60 | 50.63 | 50.59 | 50.60 | 50.44 | -0.43% | 21,997 |
| Jun 30, 2025 | 50.83 | 50.83 | 50.82 | 50.82 | 50.47 | 0.11% | 304 |
| Jun 27, 2025 | 50.76 | 50.77 | 50.76 | 50.77 | 50.42 | 0.01% | 626 |
| Jun 26, 2025 | 50.74 | 50.76 | 50.74 | 50.76 | 50.41 | 0.11% | 107 |
| Jun 25, 2025 | 50.69 | 50.71 | 50.68 | 50.71 | 50.36 | -0.02% | 5,130 |
| Jun 24, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.37 | 0.08% | 136 |
| Jun 23, 2025 | 50.66 | 50.69 | 50.66 | 50.68 | 50.33 | 0.13% | 4,857 |
| Jun 20, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.27 | 0.10% | 1,077 |
| Jun 18, 2025 | 50.57 | 50.57 | 50.56 | 50.56 | 50.22 | 0.06% | 1,544 |
| Jun 17, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.19 | - | 265 |
| Jun 16, 2025 | 50.53 | 50.54 | 50.53 | 50.53 | 50.19 | 0.03% | 1,265 |
| Jun 13, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.17 | -0.12% | 109 |
| Jun 12, 2025 | 50.56 | 50.59 | 50.56 | 50.58 | 50.23 | 0.08% | 6,598 |
| Jun 11, 2025 | 50.50 | 50.55 | 50.50 | 50.54 | 50.19 | 0.12% | 6,299 |
| Jun 10, 2025 | 50.46 | 50.48 | 50.46 | 50.48 | 50.13 | 0.05% | 1,165 |
| Jun 9, 2025 | 50.41 | 50.46 | 50.41 | 50.45 | 50.11 | 0.03% | 3,186 |
| Jun 6, 2025 | 50.43 | 50.46 | 50.43 | 50.44 | 50.09 | -0.08% | 16,254 |
| Jun 5, 2025 | 50.50 | 50.50 | 50.47 | 50.47 | 50.13 | -0.10% | 3,136 |
| Jun 4, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.18 | 0.12% | 7 |