Skip to main content
logo
F/M 2-Year Investment Grade Corporate Bond ETF (ZTWO)
NASDAQ: ZTWO · Real-Time Price · USD
49.77
-0.17 (-0.35%)
Nov 10, 2026, 11:48 AM EST - Market open

ZTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202649.7949.7949.7649.7749.77-0.35%1,401
Nov 9, 202649.9449.9449.9449.9449.94-0.01%300
Nov 6, 202649.9549.9549.9449.9549.95-0.08%689
Nov 5, 202649.9949.9949.9949.9949.990.15%8
Nov 4, 202649.8849.9149.8849.9149.910.14%570
Nov 3, 202649.8449.8449.8449.8449.84-0.06%24
Nov 2, 202649.8749.8849.8549.8749.870.01%1,284
Oct 30, 202649.8549.8749.8449.8649.86-0.19%1,695
Oct 29, 202649.9249.9649.9249.9649.960.44%250
Oct 28, 202649.7149.7449.6649.7449.740.01%2,022
Oct 27, 202649.7549.7549.7349.7449.740.01%2,247
Oct 26, 202649.9149.9249.8649.9249.73-0.13%741
Oct 23, 202649.9849.9949.9849.9949.80-0.05%533
Oct 22, 202649.8950.0349.8950.0149.820.38%4,242
Oct 21, 202649.7849.8249.7849.8249.630.05%459
Oct 20, 202649.7849.8049.7849.8049.61-394
Oct 19, 202649.8049.8049.8049.8049.61-0.16%91
Oct 16, 202649.8849.8849.8849.8849.690.08%8
Oct 15, 202649.8449.8449.8449.8449.640.15%19
Oct 14, 202649.7549.7649.7549.7649.57-0.03%6,224
Oct 13, 202649.7849.7849.7849.7849.59-0.19%80
Oct 12, 202649.7549.8849.7549.8749.680.12%6,570
Oct 9, 202649.8049.8149.8049.8149.62-0.09%314
Oct 8, 202649.7449.8849.7449.8649.670.18%1,319
Oct 7, 202649.7749.7749.7749.7749.580.04%127
Oct 6, 202649.7549.8049.7549.7549.560.07%546
Oct 5, 202649.7149.7149.7149.7149.520.03%191
Oct 2, 202649.7049.7049.7049.7049.51-0.16%169
Oct 1, 202649.6449.7949.6449.7849.590.11%3,469
Sep 30, 202649.7349.7949.7249.7249.53-0.04%542
Sep 29, 202649.6549.7449.6349.7449.550.07%1,941
Sep 28, 202649.7249.7249.5849.7149.52-0.12%2,155
Sep 25, 202649.9750.0049.9049.9549.580.05%3,186
Sep 24, 202649.9249.9249.9249.9249.55-0.10%65
Sep 23, 202649.9349.9749.8949.9749.60-0.24%480
Sep 22, 202649.9750.0949.9750.0949.720.07%722
Sep 21, 202650.0150.1150.0050.0649.680.13%4,253
Sep 18, 202649.9949.9949.9949.9949.62-0.20%14
Sep 17, 202650.0950.0950.0950.0949.720.27%30
Sep 16, 202650.1350.1349.9649.9649.58-0.28%900
Sep 15, 202650.0650.1050.0650.1049.720.14%1,274
Sep 14, 202650.0850.0850.0350.0349.65-0.03%323
Sep 11, 202650.0450.0450.0450.0449.67-0.08%16
Sep 10, 202650.0850.0850.0850.0849.71-0.23%19
Sep 9, 202650.2050.2050.2050.2049.82-0.01%14
Sep 8, 202650.2050.2050.2050.2049.83-0.08%137
Sep 4, 202650.2450.2450.2450.2449.870.02%53
Sep 3, 202650.2650.2650.2350.2349.86-0.02%1,685
Sep 2, 202650.2650.2650.2450.2449.87-0.03%2,147
Sep 1, 202650.2250.2750.1750.2649.880.01%8,472