US Treasury 2 Year Note ETF (UTWO)
NASDAQ: UTWO · Real-Time Price · USD
48.21
-0.18 (-0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed
UTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.22 | 48.22 | 48.20 | 48.20 | 48.20 | -0.38% | 31,536 |
| Apr 27, 2026 | 48.38 | 48.41 | 48.37 | 48.39 | 48.39 | -0.05% | 40,512 |
| Apr 24, 2026 | 48.34 | 48.41 | 48.34 | 48.41 | 48.41 | 0.14% | 54,986 |
| Apr 23, 2026 | 48.35 | 48.37 | 48.32 | 48.34 | 48.34 | -0.02% | 35,938 |
| Apr 22, 2026 | 48.37 | 48.38 | 48.35 | 48.36 | 48.36 | 0.01% | 43,657 |
| Apr 21, 2026 | 48.40 | 48.40 | 48.35 | 48.35 | 48.35 | -0.15% | 57,036 |
| Apr 20, 2026 | 48.44 | 48.44 | 48.41 | 48.43 | 48.43 | -0.04% | 38,935 |
| Apr 17, 2026 | 48.41 | 48.46 | 48.41 | 48.45 | 48.44 | 0.19% | 156,423 |
| Apr 16, 2026 | 48.37 | 48.38 | 48.35 | 48.36 | 48.36 | -0.02% | 68,342 |
| Apr 15, 2026 | 48.37 | 48.37 | 48.34 | 48.37 | 48.37 | -0.02% | 54,087 |
| Apr 14, 2026 | 48.33 | 48.37 | 48.33 | 48.37 | 48.37 | 0.08% | 44,014 |
| Apr 13, 2026 | 48.30 | 48.34 | 48.30 | 48.34 | 48.34 | 0.06% | 68,454 |
| Apr 10, 2026 | 48.33 | 48.33 | 48.30 | 48.31 | 48.31 | -0.02% | 62,190 |
| Apr 9, 2026 | 48.31 | 48.34 | 48.30 | 48.32 | 48.32 | 0.02% | 68,685 |
| Apr 8, 2026 | 48.35 | 48.35 | 48.29 | 48.31 | 48.31 | 0.06% | 76,986 |
| Apr 7, 2026 | 48.26 | 48.28 | 48.22 | 48.28 | 48.28 | 0.08% | 54,749 |
| Apr 6, 2026 | 48.25 | 48.26 | 48.22 | 48.24 | 48.24 | -0.12% | 121,930 |
| Apr 2, 2026 | 48.27 | 48.31 | 48.26 | 48.30 | 48.30 | 0.07% | 44,441 |
| Apr 1, 2026 | 48.26 | 48.28 | 48.24 | 48.26 | 48.26 | -0.05% | 98,748 |
| Mar 31, 2026 | 48.29 | 48.30 | 48.26 | 48.28 | 48.28 | 0.10% | 90,811 |
| Mar 30, 2026 | 48.21 | 48.25 | 48.21 | 48.24 | 48.24 | -0.10% | 114,383 |
| Mar 27, 2026 | 48.22 | 48.30 | 48.22 | 48.29 | 48.15 | 0.18% | 209,198 |
| Mar 26, 2026 | 48.26 | 48.27 | 48.19 | 48.20 | 48.07 | -0.20% | 88,561 |
| Mar 25, 2026 | 48.30 | 48.35 | 48.28 | 48.30 | 48.16 | 0.09% | 443,511 |
| Mar 24, 2026 | 48.27 | 48.29 | 48.22 | 48.25 | 48.12 | -0.13% | 184,831 |
| Mar 23, 2026 | 48.28 | 48.35 | 48.26 | 48.32 | 48.18 | 0.11% | 156,062 |
| Mar 20, 2026 | 48.26 | 48.27 | 48.22 | 48.26 | 48.13 | -0.13% | 145,171 |
| Mar 19, 2026 | 48.27 | 48.36 | 48.25 | 48.33 | 48.20 | -0.03% | 101,849 |
| Mar 18, 2026 | 48.40 | 48.42 | 48.34 | 48.35 | 48.21 | -0.19% | 50,494 |
| Mar 17, 2026 | 48.43 | 48.45 | 48.42 | 48.44 | 48.30 | 0.04% | 70,138 |
| Mar 16, 2026 | 48.42 | 48.43 | 48.40 | 48.42 | 48.28 | 0.10% | 58,432 |
| Mar 13, 2026 | 48.40 | 48.41 | 48.36 | 48.37 | 48.23 | 0.05% | 39,332 |
| Mar 12, 2026 | 48.41 | 48.41 | 48.33 | 48.34 | 48.21 | -0.20% | 312,731 |
| Mar 11, 2026 | 48.47 | 48.47 | 48.43 | 48.44 | 48.30 | -0.11% | 45,084 |
| Mar 10, 2026 | 48.51 | 48.53 | 48.48 | 48.49 | 48.36 | -0.05% | 50,865 |
| Mar 9, 2026 | 48.46 | 48.52 | 48.46 | 48.52 | 48.38 | 0.02% | 45,081 |
| Mar 6, 2026 | 48.46 | 48.54 | 48.46 | 48.51 | 48.37 | 0.05% | 52,322 |
| Mar 5, 2026 | 48.47 | 48.48 | 48.45 | 48.48 | 48.35 | -0.04% | 75,094 |
| Mar 4, 2026 | 48.55 | 48.55 | 48.50 | 48.50 | 48.37 | -0.08% | 87,165 |
| Mar 3, 2026 | 48.48 | 48.55 | 48.47 | 48.54 | 48.41 | - | 148,226 |
| Mar 2, 2026 | 48.57 | 48.57 | 48.52 | 48.54 | 48.41 | -0.20% | 59,296 |
| Feb 27, 2026 | 48.62 | 48.65 | 48.61 | 48.64 | 48.50 | 0.13% | 78,745 |
| Feb 26, 2026 | 48.54 | 48.58 | 48.54 | 48.57 | 48.44 | -0.22% | 35,143 |
| Feb 25, 2026 | 48.67 | 48.68 | 48.66 | 48.68 | 48.41 | -0.02% | 33,542 |
| Feb 24, 2026 | 48.69 | 48.70 | 48.68 | 48.69 | 48.42 | -0.02% | 44,045 |
| Feb 23, 2026 | 48.65 | 48.70 | 48.65 | 48.70 | 48.43 | 0.08% | 34,138 |
| Feb 20, 2026 | 48.65 | 48.67 | 48.65 | 48.66 | 48.39 | - | 57,769 |
| Feb 19, 2026 | 48.64 | 48.66 | 48.64 | 48.66 | 48.39 | - | 45,660 |
| Feb 18, 2026 | 48.67 | 48.68 | 48.65 | 48.66 | 48.39 | -0.04% | 81,524 |
| Feb 17, 2026 | 48.69 | 48.69 | 48.66 | 48.68 | 48.41 | -0.04% | 59,694 |
| Feb 13, 2026 | 48.69 | 48.70 | 48.68 | 48.70 | 48.43 | 0.14% | 80,634 |
| Feb 12, 2026 | 48.58 | 48.64 | 48.58 | 48.63 | 48.36 | 0.10% | 39,235 |
| Feb 11, 2026 | 48.58 | 48.59 | 48.56 | 48.58 | 48.31 | -0.10% | 87,853 |
| Feb 10, 2026 | 48.63 | 48.64 | 48.62 | 48.63 | 48.36 | 0.07% | 52,601 |
| Feb 9, 2026 | 48.60 | 48.60 | 48.58 | 48.59 | 48.32 | 0.03% | 109,249 |
| Feb 6, 2026 | 48.61 | 48.61 | 48.56 | 48.58 | 48.31 | -0.03% | 59,037 |
| Feb 5, 2026 | 48.55 | 48.60 | 48.55 | 48.59 | 48.32 | 0.19% | 51,040 |
| Feb 4, 2026 | 48.47 | 48.51 | 48.47 | 48.50 | 48.24 | 0.03% | 135,209 |
| Feb 3, 2026 | 48.46 | 48.49 | 48.46 | 48.49 | 48.22 | 0.01% | 56,817 |
| Feb 2, 2026 | 48.52 | 48.52 | 48.48 | 48.48 | 48.22 | -0.06% | 63,869 |
| Jan 30, 2026 | 48.51 | 48.53 | 48.50 | 48.51 | 48.24 | 0.08% | 91,879 |
| Jan 29, 2026 | 48.46 | 48.50 | 48.46 | 48.47 | 48.21 | -0.27% | 98,011 |
| Jan 28, 2026 | 48.59 | 48.61 | 48.58 | 48.60 | 48.20 | 0.01% | 52,461 |
| Jan 27, 2026 | 48.58 | 48.60 | 48.58 | 48.60 | 48.19 | 0.05% | 48,410 |
| Jan 26, 2026 | 48.56 | 48.59 | 48.56 | 48.57 | 48.17 | 0.02% | 157,992 |
| Jan 23, 2026 | 48.55 | 48.57 | 48.54 | 48.56 | 48.16 | 0.06% | 114,220 |
| Jan 22, 2026 | 48.53 | 48.55 | 48.52 | 48.53 | 48.13 | -0.03% | 84,920 |
| Jan 21, 2026 | 48.55 | 48.56 | 48.54 | 48.55 | 48.14 | 0.01% | 106,038 |
| Jan 20, 2026 | 48.54 | 48.55 | 48.54 | 48.54 | 48.14 | 0.01% | 151,381 |
| Jan 16, 2026 | 48.55 | 48.56 | 48.53 | 48.54 | 48.13 | -0.03% | 66,867 |
| Jan 15, 2026 | 48.57 | 48.57 | 48.54 | 48.55 | 48.15 | -0.06% | 62,205 |
| Jan 14, 2026 | 48.57 | 48.60 | 48.57 | 48.58 | 48.18 | 0.02% | 54,825 |
| Jan 13, 2026 | 48.58 | 48.58 | 48.56 | 48.57 | 48.17 | 0.03% | 71,285 |
| Jan 12, 2026 | 48.55 | 48.57 | 48.54 | 48.56 | 48.15 | 0.01% | 43,953 |
| Jan 9, 2026 | 48.58 | 48.58 | 48.55 | 48.55 | 48.15 | -0.07% | 89,934 |
| Jan 8, 2026 | 48.58 | 48.59 | 48.58 | 48.59 | 48.18 | -0.01% | 31,368 |
| Jan 7, 2026 | 48.62 | 48.62 | 48.58 | 48.59 | 48.19 | -0.01% | 78,262 |
| Jan 6, 2026 | 48.59 | 48.60 | 48.57 | 48.60 | 48.19 | -0.02% | 107,448 |
| Jan 5, 2026 | 48.58 | 48.61 | 48.58 | 48.61 | 48.20 | 0.05% | 74,857 |
| Jan 2, 2026 | 48.57 | 48.58 | 48.56 | 48.58 | 48.18 | 0.03% | 48,560 |
| Dec 31, 2025 | 48.56 | 48.59 | 48.56 | 48.57 | 48.16 | -0.03% | 114,554 |
| Dec 30, 2025 | 48.56 | 48.58 | 48.56 | 48.58 | 48.18 | -0.23% | 107,124 |
| Dec 29, 2025 | 48.69 | 48.70 | 48.68 | 48.69 | 48.16 | 0.03% | 52,653 |
| Dec 26, 2025 | 48.67 | 48.68 | 48.66 | 48.68 | 48.14 | 0.08% | 53,737 |
| Dec 24, 2025 | 48.61 | 48.64 | 48.61 | 48.64 | 48.10 | 0.06% | 87,403 |
| Dec 23, 2025 | 48.58 | 48.61 | 48.58 | 48.61 | 48.07 | -0.04% | 59,036 |
| Dec 22, 2025 | 48.64 | 48.64 | 48.61 | 48.63 | 48.09 | -0.02% | 210,431 |
| Dec 19, 2025 | 48.63 | 48.65 | 48.63 | 48.64 | 48.10 | -0.04% | 42,519 |
| Dec 18, 2025 | 48.66 | 48.67 | 48.63 | 48.66 | 48.12 | 0.06% | 34,414 |
| Dec 17, 2025 | 48.60 | 48.63 | 48.60 | 48.63 | 48.09 | - | 36,787 |
| Dec 16, 2025 | 48.59 | 48.63 | 48.59 | 48.63 | 48.09 | 0.05% | 65,258 |
| Dec 15, 2025 | 48.60 | 48.61 | 48.59 | 48.60 | 48.07 | 0.06% | 87,654 |
| Dec 12, 2025 | 48.57 | 48.58 | 48.55 | 48.57 | 48.04 | 0.04% | 25,732 |
| Dec 11, 2025 | 48.57 | 48.58 | 48.55 | 48.56 | 48.02 | 0.02% | 61,845 |
| Dec 10, 2025 | 48.47 | 48.55 | 48.47 | 48.55 | 48.01 | 0.13% | 81,994 |
| Dec 9, 2025 | 48.50 | 48.51 | 48.47 | 48.48 | 47.95 | -0.03% | 28,664 |
| Dec 8, 2025 | 48.50 | 48.50 | 48.46 | 48.50 | 47.96 | -0.03% | 32,717 |
| Dec 5, 2025 | 48.51 | 48.53 | 48.50 | 48.51 | 47.98 | -0.04% | 43,616 |
| Dec 4, 2025 | 48.54 | 48.54 | 48.52 | 48.53 | 48.00 | -0.04% | 33,831 |
| Dec 3, 2025 | 48.55 | 48.57 | 48.54 | 48.55 | 48.02 | 0.05% | 52,390 |