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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	48.57	48.57	48.57	48.58	48.56	105,615
September 09, 2025	48.58	48.56	48.56	48.6	48.54	205,491
September 08, 2025	48.6	48.59	48.59	48.6	48.58	39,015
September 05, 2025	48.6	48.56	48.56	48.61	48.56	45,039
September 04, 2025	48.47	48.49	48.49	48.49	48.46	40,613
September 03, 2025	48.43	48.46	48.46	48.47	48.42	33,023
September 02, 2025	48.41	48.42	48.42	48.43	48.4	115,600
August 29, 2025	48.58	48.6	48.6	48.6	48.57	28,216
August 28, 2025	48.55	48.56	48.56	48.56	48.54	27,357
August 27, 2025	48.53	48.56	48.56	48.56	48.53	42,949
August 26, 2025	48.51	48.53	48.53	48.54	48.51	41,311
August 25, 2025	48.49	48.49	48.49	48.49	48.47	33,400
August 22, 2025	48.43	48.52	48.52	48.53	48.43	62,600
August 21, 2025	48.46	48.41	48.41	48.46	48.4	51,745
August 20, 2025	48.43	48.45	48.45	48.48	48.43	138,145
August 19, 2025	48.43	48.44	48.44	48.45	48.43	33,007
August 18, 2025	48.45	48.41	48.41	48.45	48.41	49,651
August 15, 2025	48.44	48.43	48.43	48.46	48.42	85,300
August 14, 2025	48.44	48.43	48.43	48.45	48.41	44,300
August 13, 2025	48.46	48.48	48.48	48.49	48.46	50,547
August 12, 2025	48.4	48.42	48.42	48.43	48.4	34,747
August 11, 2025	48.38	48.4	48.4	48.41	48.38	63,216
August 08, 2025	48.4	48.39	48.39	48.4	48.38	32,660
August 07, 2025	48.41	48.41	48.41	48.42	48.39	68,100
August 06, 2025	48.4	48.43	48.43	48.43	48.39	30,495
August 05, 2025	48.4	48.4	48.4	48.42	48.39	54,242
August 04, 2025	48.42	48.43	48.43	48.44	48.4	60,700
August 01, 2025	48.36	48.43	48.43	48.44	48.36	67,336
July 31, 2025	48.33	48.32	48.17	48.34	48.3	36,216
July 30, 2025	48.34	48.32	48.32	48.39	48.31	44,300
July 29, 2025	48.33	48.37	48.37	48.37	48.33	19,400
July 28, 2025	48.33	48.33	48.33	48.33	48.32	32,942
July 25, 2025	48.32	48.34	48.34	48.34	48.32	29,018

US Treasury 2 Year Note ETF (UTWO) NASDAQ