US Treasury 2 Year Note ETF - UTWO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	48.58	48.57	48.57	48.58	48.56	58,060
January 12, 2026	48.55	48.56	48.56	48.57	48.54	44,000
January 09, 2026	48.58	48.55	48.55	48.58	48.55	89,934
January 08, 2026	48.58	48.59	48.59	48.59	48.58	31,400
January 07, 2026	48.62	48.59	48.59	48.62	48.58	78,300
January 06, 2026	48.59	48.6	48.6	48.6	48.57	107,448
January 05, 2026	48.58	48.61	48.61	48.61	48.58	74,900
January 02, 2026	48.57	48.58	48.58	48.58	48.56	48,600
December 31, 2025	48.56	48.57	48.57	48.59	48.56	114,600
December 30, 2025	48.56	48.58	48.58	48.58	48.56	107,124
December 29, 2025	48.69	48.69	48.56	48.7	48.68	52,653
December 26, 2025	48.67	48.68	48.68	48.68	48.66	53,737
December 24, 2025	48.63	48.64	48.64	48.64	48.61	87,393
December 23, 2025	48.58	48.61	48.61	48.61	48.58	59,036
December 22, 2025	48.64	48.63	48.63	48.64	48.61	210,431
December 19, 2025	48.63	48.64	48.64	48.65	48.63	42,519
December 18, 2025	48.66	48.66	48.66	48.67	48.63	34,414
December 17, 2025	48.6	48.63	48.63	48.63	48.6	36,800
December 16, 2025	48.59	48.63	48.63	48.63	48.59	65,300
December 15, 2025	48.6	48.6	48.6	48.61	48.59	87,700
December 12, 2025	48.57	48.57	48.57	48.58	48.55	25,732
December 11, 2025	48.57	48.56	48.56	48.58	48.55	61,845
December 10, 2025	48.47	48.55	48.55	48.55	48.47	82,000
December 09, 2025	48.5	48.48	48.48	48.51	48.47	28,700
December 08, 2025	48.5	48.5	48.5	48.5	48.46	32,717
December 05, 2025	48.51	48.51	48.51	48.53	48.5	43,616
December 04, 2025	48.54	48.53	48.53	48.54	48.52	33,831
December 03, 2025	48.55	48.55	48.55	48.57	48.54	52,400
December 02, 2025	48.52	48.53	48.53	48.54	48.52	47,500
December 01, 2025	48.65	48.63	48.5	48.65	48.63	32,300
November 28, 2025	48.69	48.68	48.54	48.69	48.66	7,832
November 26, 2025	48.66	48.67	48.53	48.67	48.65	55,600
November 25, 2025	48.64	48.67	48.67	48.69	48.64	44,800
November 24, 2025	48.64	48.66	48.66	48.66	48.63	24,600
November 21, 2025	48.65	48.64	48.64	48.65	48.61	46,912
November 20, 2025	48.58	48.59	48.59	48.6	48.56	38,700
November 19, 2025	48.57	48.56	48.56	48.58	48.55	40,500
November 18, 2025	48.56	48.56	48.56	48.58	48.54	40,411
November 17, 2025	48.52	48.53	48.53	48.53	48.51	25,219
November 14, 2025	48.55	48.52	48.52	48.58	48.51	33,900
November 13, 2025	48.52	48.52	48.52	48.54	48.51	28,021
November 12, 2025	48.54	48.55	48.55	48.55	48.53	26,500
November 11, 2025	48.55	48.55	48.55	48.56	48.53	26,800
November 10, 2025	48.52	48.52	48.52	48.54	48.5	49,441
November 07, 2025	48.52	48.54	48.54	48.56	48.52	93,900
November 06, 2025	48.5	48.52	48.52	48.53	48.49	60,337
November 05, 2025	48.49	48.45	48.45	48.49	48.44	51,301
November 04, 2025	48.49	48.5	48.5	48.5	48.48	48,500
November 03, 2025	48.45	48.47	48.47	48.47	48.45	41,539
October 31, 2025	48.6	48.6	48.47	48.61	48.58	44,444
October 30, 2025	48.55	48.58	48.44	48.59	48.55	51,008
October 29, 2025	48.67	48.58	48.45	48.68	48.57	57,100
October 28, 2025	48.65	48.68	48.54	48.68	48.64	50,449
October 27, 2025	48.66	48.66	48.52	48.66	48.64	49,200
October 24, 2025	48.69	48.68	48.54	48.69	48.66	38,900
October 23, 2025	48.67	48.65	48.51	48.68	48.65	28,900
October 22, 2025	48.67	48.69	48.55	48.7	48.66	45,400
October 21, 2025	48.67	48.68	48.54	48.69	48.67	41,312
October 20, 2025	48.67	48.67	48.53	48.67	48.65	91,035
October 17, 2025	48.68	48.67	48.67	48.68	48.65	60,711

US Treasury 2 Year Note ETF (UTWO) NASDAQ