F/M 2-Year Investment Grade Corporate Bond ETF (ZTWO)
NASDAQ: ZTWO · Real-Time Price · USD
50.04
-0.04 (-0.08%)
Sep 11, 2026, 4:00 PM EDT - Market closed
ZTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.08% | 16 |
| Sep 10, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.23% | 19 |
| Sep 9, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.01% | 14 |
| Sep 8, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.08% | 137 |
| Sep 4, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.02% | 53 |
| Sep 3, 2026 | 50.26 | 50.26 | 50.23 | 50.23 | 50.23 | -0.02% | 1,685 |
| Sep 2, 2026 | 50.26 | 50.26 | 50.24 | 50.24 | 50.24 | -0.03% | 2,147 |
| Sep 1, 2026 | 50.22 | 50.27 | 50.17 | 50.26 | 50.26 | 0.01% | 8,472 |
| Aug 31, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.08% | 242 |
| Aug 28, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.16% | 57 |
| Aug 27, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.04% | 53 |
| Aug 26, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.27 | -0.06% | 30 |
| Aug 25, 2026 | 50.47 | 50.48 | 50.47 | 50.48 | 50.30 | 0.13% | 435 |
| Aug 24, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.23 | 0.04% | 87 |
| Aug 21, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.21 | -0.02% | 14 |
| Aug 20, 2026 | 50.41 | 50.45 | 50.41 | 50.41 | 50.22 | -0.07% | 2,774 |
| Aug 19, 2026 | 50.40 | 50.44 | 50.39 | 50.44 | 50.26 | 0.08% | 1,164 |
| Aug 18, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.22 | 0.01% | 177 |
| Aug 17, 2026 | 50.39 | 50.40 | 50.39 | 50.40 | 50.21 | -0.01% | 613 |
| Aug 14, 2026 | 50.42 | 50.42 | 50.40 | 50.40 | 50.22 | -0.04% | 691 |
| Aug 13, 2026 | 50.42 | 50.43 | 50.42 | 50.42 | 50.24 | 0.12% | 1,172 |
| Aug 12, 2026 | 50.40 | 50.40 | 50.35 | 50.36 | 50.18 | 0.04% | 605 |
| Aug 11, 2026 | 50.36 | 50.36 | 50.34 | 50.34 | 50.16 | 0.04% | 536 |
| Aug 10, 2026 | 50.34 | 50.34 | 50.32 | 50.32 | 50.14 | -0.06% | 1,928 |
| Aug 7, 2026 | 50.35 | 50.35 | 50.34 | 50.35 | 50.17 | -0.04% | 917 |
| Aug 6, 2026 | 50.36 | 50.37 | 50.32 | 50.37 | 50.19 | 0.03% | 3,405 |
| Aug 5, 2026 | 50.39 | 50.39 | 50.34 | 50.35 | 50.17 | 0.05% | 2,137 |
| Aug 4, 2026 | 50.33 | 50.42 | 50.33 | 50.33 | 50.14 | 0.09% | 7,144 |
| Aug 3, 2026 | 50.29 | 50.29 | 50.28 | 50.28 | 50.10 | 0.07% | 5,167 |
| Jul 31, 2026 | 50.26 | 50.26 | 50.24 | 50.25 | 50.06 | -0.12% | 1,237 |
| Jul 30, 2026 | 50.30 | 50.31 | 50.30 | 50.31 | 50.13 | 0.11% | 11,358 |
| Jul 29, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.07 | 0.03% | 141 |
| Jul 28, 2026 | 50.25 | 50.25 | 50.24 | 50.24 | 50.06 | 0.06% | 1,419 |
| Jul 27, 2026 | 50.38 | 50.39 | 50.38 | 50.39 | 50.03 | 0.02% | 359 |
| Jul 24, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.02 | 0.08% | 19 |
| Jul 23, 2026 | 50.30 | 50.34 | 50.30 | 50.34 | 49.98 | -0.06% | 1,681 |
| Jul 22, 2026 | 50.38 | 50.38 | 50.37 | 50.37 | 50.01 | -0.02% | 909 |
| Jul 21, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.02 | -0.12% | 15 |
| Jul 20, 2026 | 50.43 | 50.44 | 50.43 | 50.44 | 50.08 | -0.04% | 476 |
| Jul 17, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.10 | - | 68 |
| Jul 16, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.10 | -0.03% | 17 |
| Jul 15, 2026 | 50.49 | 50.49 | 50.47 | 50.47 | 50.11 | 0.16% | 194 |
| Jul 14, 2026 | 50.37 | 50.39 | 50.37 | 50.39 | 50.03 | 0.12% | 1,555 |
| Jul 13, 2026 | 50.37 | 50.37 | 50.33 | 50.33 | 49.97 | -0.11% | 1,834 |
| Jul 10, 2026 | 50.39 | 50.39 | 50.39 | 50.39 | 50.02 | -0.07% | 70 |
| Jul 9, 2026 | 50.39 | 50.42 | 50.39 | 50.42 | 50.06 | 0.08% | 1,168 |
| Jul 8, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.02 | -0.06% | 37 |
| Jul 7, 2026 | 50.45 | 50.45 | 50.41 | 50.41 | 50.05 | -0.03% | 3,269 |
| Jul 6, 2026 | 50.45 | 50.45 | 50.43 | 50.43 | 50.06 | -0.05% | 271 |
| Jul 2, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.09 | 0.18% | 338 |