F/M 2-Year Investment Grade Corporate Bond ETF (ZTWO)

NASDAQ: ZTWO · Real-Time Price · USD

50.32

-0.03 (-0.06%)

At close: Aug 10, 2026, 4:00 PM EDT

50.32

0.00 (0.00%)

After-hours: Aug 10, 2026, 4:15 PM EDT

ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	50.34	50.34	50.32	50.34	50.34	-0.03%	1,928
Aug 7, 2026	50.35	50.35	50.34	50.35	50.35	-0.04%	917
Aug 6, 2026	50.36	50.37	50.32	50.37	50.37	0.03%	3,405
Aug 5, 2026	50.39	50.39	50.34	50.35	50.35	0.05%	2,137
Aug 4, 2026	50.33	50.42	50.33	50.33	50.33	0.09%	7,144
Aug 3, 2026	50.29	50.29	50.28	50.28	50.28	0.07%	5,167
Jul 31, 2026	50.26	50.26	50.24	50.25	50.25	-0.12%	1,237
Jul 30, 2026	50.30	50.31	50.30	50.31	50.31	0.11%	11,358
Jul 29, 2026	50.26	50.26	50.26	50.26	50.26	0.03%	141
Jul 28, 2026	50.25	50.25	50.24	50.24	50.24	0.06%	1,419
Jul 27, 2026	50.38	50.39	50.38	50.39	50.21	0.02%	359
Jul 24, 2026	50.38	50.38	50.38	50.38	50.20	0.08%	19
Jul 23, 2026	50.30	50.34	50.30	50.34	50.16	-0.06%	1,681
Jul 22, 2026	50.38	50.38	50.37	50.37	50.19	-0.02%	909
Jul 21, 2026	50.38	50.38	50.38	50.38	50.20	-0.12%	15
Jul 20, 2026	50.43	50.44	50.43	50.44	50.26	-0.04%	476
Jul 17, 2026	50.46	50.46	50.46	50.46	50.28	-	68
Jul 16, 2026	50.46	50.46	50.46	50.46	50.28	-0.03%	17
Jul 15, 2026	50.49	50.49	50.47	50.47	50.29	0.16%	194
Jul 14, 2026	50.37	50.39	50.37	50.39	50.21	0.12%	1,555
Jul 13, 2026	50.37	50.37	50.33	50.33	50.15	-0.11%	1,834
Jul 10, 2026	50.39	50.39	50.39	50.39	50.20	-0.07%	70
Jul 9, 2026	50.39	50.42	50.39	50.42	50.24	0.08%	1,168
Jul 8, 2026	50.38	50.38	50.38	50.38	50.20	-0.06%	37
Jul 7, 2026	50.45	50.45	50.41	50.41	50.23	-0.03%	3,269
Jul 6, 2026	50.45	50.45	50.43	50.43	50.24	-0.05%	271
Jul 2, 2026	50.45	50.45	50.45	50.45	50.27	0.18%	338
Jul 1, 2026	50.38	50.38	50.36	50.36	50.18	-0.02%	759
Jun 30, 2026	50.37	50.37	50.37	50.37	50.19	-0.06%	55
Jun 29, 2026	50.40	50.40	50.40	50.40	50.22	-0.01%	128
Jun 26, 2026	50.55	50.58	50.55	50.57	50.22	0.20%	3,968
Jun 25, 2026	50.50	50.50	50.47	50.47	50.12	0.04%	435
Jun 24, 2026	50.44	50.46	50.44	50.45	50.10	0.08%	630
Jun 23, 2026	50.41	50.43	50.41	50.41	50.06	0.06%	1,219
Jun 22, 2026	50.38	50.38	50.38	50.38	50.03	-0.10%	5,331
Jun 18, 2026	50.44	50.45	50.43	50.43	50.08	0.05%	495
Jun 17, 2026	50.41	50.41	50.40	50.41	50.06	-0.23%	514
Jun 16, 2026	50.52	50.52	50.51	50.52	50.17	0.10%	871
Jun 15, 2026	50.49	50.54	50.47	50.47	50.12	0.06%	8,017
Jun 12, 2026	50.44	50.44	50.44	50.44	50.09	-0.08%	9
Jun 11, 2026	50.48	50.48	50.48	50.48	50.13	0.18%	6
Jun 10, 2026	50.39	50.39	50.39	50.39	50.04	-0.04%	6
Jun 9, 2026	50.41	50.41	50.41	50.41	50.06	0.16%	121
Jun 8, 2026	50.36	50.36	50.33	50.33	49.98	-0.06%	1,244
Jun 5, 2026	50.34	50.36	50.31	50.36	50.01	-0.10%	1,068
Jun 4, 2026	50.41	50.41	50.41	50.41	50.06	0.04%	6
Jun 3, 2026	50.39	50.39	50.39	50.39	50.04	-	44
Jun 2, 2026	50.41	50.41	50.39	50.39	50.04	-	182
Jun 1, 2026	50.36	50.39	50.35	50.39	50.04	-0.11%	4,054
May 29, 2026	50.43	50.47	50.39	50.45	50.10	0.13%	3,030