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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	48.6	48.69	48.69	48.7	48.6	137,739
October 15, 2025	48.61	48.61	48.61	48.63	48.6	53,500
October 14, 2025	48.61	48.63	48.63	48.63	48.6	36,305
October 13, 2025	48.57	48.6	48.6	48.6	48.56	51,444
October 10, 2025	48.54	48.58	48.58	48.59	48.52	95,445
October 09, 2025	48.49	48.5	48.5	48.5	48.48	56,120
October 08, 2025	48.5	48.5	48.5	48.51	48.49	90,100
October 07, 2025	48.48	48.51	48.51	48.51	48.48	57,000
October 06, 2025	48.48	48.48	48.48	48.49	48.47	86,809
October 03, 2025	48.52	48.49	48.49	48.52	48.48	47,046
October 02, 2025	48.48	48.51	48.51	48.51	48.47	68,908
October 01, 2025	48.51	48.51	48.51	48.51	48.48	35,300
September 30, 2025	48.57	48.57	48.43	48.59	48.56	40,206
September 29, 2025	48.54	48.55	48.41	48.56	48.53	24,800
September 26, 2025	48.52	48.53	48.53	48.54	48.51	36,100
September 25, 2025	48.51	48.5	48.5	48.52	48.49	48,502
September 24, 2025	48.56	48.55	48.55	48.57	48.54	52,200
September 23, 2025	48.55	48.57	48.57	48.58	48.55	167,500
September 22, 2025	48.59	48.55	48.55	48.59	48.55	42,217
September 19, 2025	48.57	48.58	48.58	48.58	48.56	29,900
September 18, 2025	48.56	48.56	48.56	48.59	48.55	112,600
September 17, 2025	48.61	48.58	48.58	48.69	48.57	184,500
September 16, 2025	48.6	48.61	48.61	48.62	48.59	84,760
September 15, 2025	48.59	48.59	48.59	48.6	48.58	44,400
September 12, 2025	48.57	48.56	48.56	48.57	48.54	57,400
September 11, 2025	48.59	48.57	48.57	48.61	48.56	91,600

US Treasury 2 Year Note ETF (UTWO) NASDAQ