F/M 2-Year Investment Grade Corporate Bond ETF (ZTWO)
NASDAQ: ZTWO · Real-Time Price · USD
50.83
+0.02 (0.05%)
At close: Oct 7, 2025, 4:00 PM EDT
50.83
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT
ZTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.04% | 135 |
| Oct 3, 2025 | 50.82 | 50.83 | 50.82 | 50.83 | 50.83 | -0.06% | 678 |
| Oct 2, 2025 | 50.81 | 50.85 | 50.81 | 50.85 | 50.85 | 0.07% | 291 |
| Oct 1, 2025 | 50.81 | 50.82 | 50.80 | 50.82 | 50.82 | -0.24% | 9,008 |
| Sep 30, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.77 | 0.06% | 100 |
| Sep 29, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.74 | 0.05% | 6 |
| Sep 26, 2025 | 50.89 | 50.89 | 50.88 | 50.89 | 50.72 | 0.09% | 766 |
| Sep 25, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.67 | -0.12% | 351 |
| Sep 24, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.73 | -0.05% | 321 |
| Sep 23, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.76 | 0.01% | 258 |
| Sep 22, 2025 | 50.93 | 50.93 | 50.92 | 50.92 | 50.75 | -0.04% | 294 |
| Sep 19, 2025 | 50.94 | 50.94 | 50.93 | 50.94 | 50.77 | 0.04% | 403 |
| Sep 18, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.75 | 0.01% | 93 |
| Sep 17, 2025 | 50.94 | 50.94 | 50.92 | 50.92 | 50.75 | -0.06% | 382 |
| Sep 16, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.78 | 0.04% | 116 |
| Sep 15, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.76 | 0.08% | 2,123 |
| Sep 12, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.72 | -0.02% | 116 |
| Sep 11, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.73 | 0.06% | 25 |
| Sep 10, 2025 | 50.88 | 50.88 | 50.87 | 50.87 | 50.70 | 0.02% | 494 |
| Sep 9, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.69 | -0.06% | 191 |
| Sep 8, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.72 | 0.02% | 176 |
| Sep 5, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.71 | 0.11% | 5 |
| Sep 4, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.65 | 0.11% | 8 |
| Sep 3, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.60 | 0.12% | 45 |
| Sep 2, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.54 | -0.36% | 62 |
| Aug 29, 2025 | 50.88 | 50.89 | 50.88 | 50.89 | 50.54 | 0.03% | 160 |
| Aug 28, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.53 | -0.02% | 79 |
| Aug 27, 2025 | 50.86 | 50.89 | 50.86 | 50.89 | 50.54 | 0.04% | 113 |
| Aug 26, 2025 | 50.83 | 50.87 | 50.83 | 50.87 | 50.52 | 0.08% | 656 |
| Aug 25, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.48 | -0.07% | 341 |
| Aug 22, 2025 | 50.86 | 50.87 | 50.86 | 50.86 | 50.51 | 0.25% | 639 |
| Aug 21, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.39 | -0.08% | 101 |
| Aug 20, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.43 | 0.03% | 112 |
| Aug 19, 2025 | 50.77 | 50.77 | 50.76 | 50.76 | 50.42 | 0.01% | 455 |
| Aug 18, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.41 | -0.06% | 214 |
| Aug 15, 2025 | 50.79 | 50.79 | 50.76 | 50.79 | 50.44 | 0.04% | 3,362 |
| Aug 14, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.42 | -0.06% | 7 |
| Aug 13, 2025 | 50.79 | 50.81 | 50.77 | 50.80 | 50.45 | 0.06% | 7,143 |
| Aug 12, 2025 | 50.72 | 50.77 | 50.72 | 50.77 | 50.42 | 0.14% | 16,758 |
| Aug 11, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.35 | 0.03% | 697 |
| Aug 8, 2025 | 50.69 | 50.69 | 50.68 | 50.68 | 50.33 | -0.05% | 942 |
| Aug 7, 2025 | 50.70 | 50.96 | 50.70 | 50.70 | 50.36 | -0.02% | 23,693 |
| Aug 6, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.37 | 0.12% | 243 |
| Aug 5, 2025 | 50.69 | 50.74 | 50.65 | 50.65 | 50.31 | -0.13% | 2,280,844 |
| Aug 4, 2025 | 50.70 | 50.72 | 50.70 | 50.72 | 50.37 | 0.02% | 316 |
| Aug 1, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.36 | 0.08% | 183 |
| Jul 31, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.16 | -0.06% | 50 |
| Jul 30, 2025 | 50.69 | 50.75 | 50.69 | 50.70 | 50.19 | 0.08% | 6,630 |
| Jul 29, 2025 | 50.68 | 50.68 | 50.66 | 50.66 | 50.15 | -0.01% | 9,045 |
| Jul 28, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.16 | -0.01% | 578 |