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

NASDAQ: ZTWO · Real-Time Price · USD

50.78

-0.01 (-0.02%)

At close: Dec 5, 2025, 4:00 PM EST

50.78

0.00 (0.00%)

After-hours: Dec 5, 2025, 4:15 PM EST

ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.78	50.78	50.78	50.78	50.78	-0.02%	285
Dec 4, 2025	50.79	50.79	50.79	50.79	50.79	-0.06%	257
Dec 3, 2025	50.82	50.82	50.82	50.82	50.82	0.07%	45
Dec 2, 2025	50.78	50.79	50.76	50.78	50.78	-0.27%	1,292
Dec 1, 2025	50.92	50.93	50.91	50.92	50.75	-0.08%	602
Nov 28, 2025	50.95	50.96	50.95	50.96	50.79	-	114
Nov 26, 2025	50.92	50.96	50.92	50.96	50.79	0.05%	814
Nov 25, 2025	50.94	50.94	50.94	50.94	50.76	0.05%	80
Nov 24, 2025	50.89	50.91	50.89	50.91	50.74	0.06%	299
Nov 21, 2025	50.89	50.89	50.88	50.88	50.71	0.11%	156
Nov 20, 2025	50.83	50.83	50.83	50.83	50.65	0.01%	362
Nov 19, 2025	50.83	50.83	50.82	50.82	50.65	0.01%	1,638
Nov 18, 2025	50.82	50.82	50.80	50.82	50.64	0.07%	1,583
Nov 17, 2025	50.78	50.78	50.78	50.78	50.61	-	29
Nov 14, 2025	50.78	50.78	50.78	50.78	50.61	-	9
Nov 13, 2025	50.77	50.78	50.77	50.78	50.61	-0.04%	571
Nov 12, 2025	50.80	50.81	50.80	50.80	50.63	-0.06%	930
Nov 11, 2025	50.81	50.83	50.81	50.83	50.66	0.08%	117
Nov 10, 2025	50.79	50.79	50.79	50.79	50.62	-0.03%	112
Nov 7, 2025	50.81	50.81	50.81	50.81	50.63	0.04%	10
Nov 6, 2025	50.77	50.79	50.77	50.79	50.61	0.14%	579
Nov 5, 2025	50.73	50.74	50.72	50.72	50.54	-0.12%	992
Nov 4, 2025	50.78	50.78	50.78	50.78	50.60	0.09%	97
Nov 3, 2025	50.73	50.73	50.73	50.73	50.56	-0.34%	8
Oct 31, 2025	50.93	50.95	50.90	50.91	50.56	-0.02%	2,238
Oct 30, 2025	50.88	50.92	50.88	50.92	50.57	-0.01%	5,167
Oct 29, 2025	50.92	50.92	50.92	50.92	50.58	-0.16%	115
Oct 28, 2025	50.98	51.00	50.97	51.00	50.66	0.02%	858
Oct 27, 2025	50.98	51.00	50.98	50.99	50.65	-0.02%	276
Oct 24, 2025	51.01	51.05	51.00	51.00	50.66	0.04%	754
Oct 23, 2025	50.99	51.00	50.98	50.98	50.64	-0.04%	498
Oct 22, 2025	50.99	51.03	50.98	51.00	50.66	0.05%	1,661
Oct 21, 2025	50.98	50.98	50.98	50.98	50.63	0.03%	113
Oct 20, 2025	50.96	50.96	50.96	50.96	50.62	-0.02%	7
Oct 17, 2025	50.97	50.97	50.97	50.97	50.63	-	1,448
Oct 16, 2025	50.91	50.97	50.91	50.97	50.63	0.14%	1,243
Oct 15, 2025	50.93	50.93	50.90	50.90	50.56	-0.04%	514
Oct 14, 2025	50.91	50.93	50.91	50.92	50.58	0.19%	1,130
Oct 13, 2025	50.86	50.86	50.60	50.83	50.48	-0.05%	12,007
Oct 10, 2025	50.85	50.85	50.84	50.85	50.51	0.10%	497
Oct 9, 2025	50.80	50.80	50.80	50.80	50.46	-0.04%	175
Oct 8, 2025	50.82	50.82	50.78	50.82	50.48	-0.02%	3,664
Oct 7, 2025	50.83	50.83	50.83	50.83	50.49	0.05%	205
Oct 6, 2025	50.81	50.81	50.81	50.81	50.46	-0.04%	135
Oct 3, 2025	50.82	50.83	50.82	50.83	50.48	-0.06%	678
Oct 2, 2025	50.81	50.85	50.81	50.85	50.51	0.07%	291
Oct 1, 2025	50.81	50.82	50.80	50.82	50.48	-0.24%	9,008
Sep 30, 2025	50.94	50.94	50.94	50.94	50.43	0.06%	100
Sep 29, 2025	50.91	50.91	50.91	50.91	50.40	0.05%	6
Sep 26, 2025	50.89	50.89	50.88	50.89	50.38	0.09%	766
Sep 25, 2025	50.84	50.84	50.84	50.84	50.33	-0.12%	351
Sep 24, 2025	50.90	50.90	50.90	50.90	50.39	-0.05%	321
Sep 23, 2025	50.93	50.93	50.93	50.93	50.42	0.01%	258
Sep 22, 2025	50.93	50.93	50.92	50.92	50.41	-0.04%	294
Sep 19, 2025	50.94	50.94	50.93	50.94	50.43	0.04%	403
Sep 18, 2025	50.92	50.92	50.92	50.92	50.41	0.01%	93
Sep 17, 2025	50.94	50.94	50.92	50.92	50.41	-0.06%	382
Sep 16, 2025	50.95	50.95	50.95	50.95	50.43	0.04%	116
Sep 15, 2025	50.93	50.93	50.93	50.93	50.42	0.08%	2,123
Sep 12, 2025	50.89	50.89	50.89	50.89	50.38	-0.02%	116
Sep 11, 2025	50.90	50.90	50.90	50.90	50.39	0.06%	25
Sep 10, 2025	50.88	50.88	50.87	50.87	50.36	0.02%	494
Sep 9, 2025	50.86	50.86	50.86	50.86	50.35	-0.06%	191
Sep 8, 2025	50.89	50.89	50.89	50.89	50.38	0.02%	176
Sep 5, 2025	50.88	50.88	50.88	50.88	50.37	0.11%	5
Sep 4, 2025	50.82	50.82	50.82	50.82	50.31	0.11%	8
Sep 3, 2025	50.77	50.77	50.77	50.77	50.26	0.12%	45
Sep 2, 2025	50.71	50.71	50.71	50.71	50.20	-0.36%	62
Aug 29, 2025	50.88	50.89	50.88	50.89	50.21	0.03%	160
Aug 28, 2025	50.88	50.88	50.88	50.88	50.19	-0.02%	79
Aug 27, 2025	50.86	50.89	50.86	50.89	50.20	0.04%	113
Aug 26, 2025	50.83	50.87	50.83	50.87	50.18	0.08%	656
Aug 25, 2025	50.83	50.83	50.83	50.83	50.14	-0.07%	341
Aug 22, 2025	50.86	50.87	50.86	50.86	50.18	0.25%	639
Aug 21, 2025	50.74	50.74	50.74	50.74	50.05	-0.08%	101
Aug 20, 2025	50.78	50.78	50.78	50.78	50.09	0.03%	112
Aug 19, 2025	50.77	50.77	50.76	50.76	50.08	0.01%	455
Aug 18, 2025	50.75	50.75	50.75	50.75	50.07	-0.06%	214
Aug 15, 2025	50.79	50.79	50.76	50.79	50.10	0.04%	3,362
Aug 14, 2025	50.77	50.77	50.77	50.77	50.08	-0.06%	7
Aug 13, 2025	50.79	50.81	50.77	50.80	50.11	0.06%	7,143
Aug 12, 2025	50.72	50.77	50.72	50.77	50.08	0.14%	16,758
Aug 11, 2025	50.69	50.69	50.69	50.69	50.01	0.03%	697
Aug 8, 2025	50.69	50.69	50.68	50.68	49.99	-0.05%	942
Aug 7, 2025	50.70	50.96	50.70	50.70	50.02	-0.02%	23,693
Aug 6, 2025	50.71	50.71	50.71	50.71	50.03	0.12%	243
Aug 5, 2025	50.69	50.74	50.65	50.65	49.97	-0.13%	2,280,844
Aug 4, 2025	50.70	50.72	50.70	50.72	50.03	0.02%	316
Aug 1, 2025	50.71	50.71	50.71	50.71	50.02	0.08%	183
Jul 31, 2025	50.67	50.67	50.67	50.67	49.82	-0.06%	50
Jul 30, 2025	50.69	50.75	50.69	50.70	49.85	0.08%	6,630
Jul 29, 2025	50.68	50.68	50.66	50.66	49.81	-0.01%	9,045
Jul 28, 2025	50.66	50.66	50.66	50.66	49.82	-0.01%	578
Jul 25, 2025	50.67	50.67	50.67	50.67	49.82	0.10%	195
Jul 24, 2025	50.62	50.62	50.62	50.62	49.77	-0.03%	52
Jul 23, 2025	50.66	50.66	50.63	50.63	49.79	-0.04%	805
Jul 22, 2025	50.65	50.65	50.65	50.65	49.81	0.02%	9
Jul 21, 2025	50.65	50.65	50.64	50.64	49.80	0.06%	606
Jul 18, 2025	50.61	50.63	50.61	50.61	49.77	0.07%	1,421
Jul 17, 2025	50.58	50.58	50.58	50.58	49.74	-0.01%	76