US Treasury ETF (UTWO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2197 | -0.449652067131 | 48.86 | 48.86 | 48.63 | 83535 | 48.75829973 | SP |
| 4 | 0.1303 | 0.268604411462 | 48.51 | 48.86 | 48.49 | 112803 | 48.73512507 | SP |
| 12 | 0.7403 | 1.54551148225 | 47.9 | 48.86 | 47.89 | 102130 | 48.46882805 | SP |
| 26 | 0.8003 | 1.67286789298 | 47.84 | 48.86 | 47.561 | 84646 | 48.18097878 | SP |
| 52 | 0.9303 | 1.94990568015 | 47.71 | 48.86 | 47.561 | 83947 | 48.14726367 | SP |
| 156 | -1.1997 | -2.40710272873 | 49.84 | 49.9899 | 47.561 | 84088 | 48.49338707 | SP |
| 260 | -1.1997 | -2.40710272873 | 49.84 | 49.9899 | 47.561 | 84088 | 48.49338707 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822100 | 48.6403 | -0.11 | -0.24 | 48.63 | 48.675 | 48.63 | 78540 |
| 1727735520 | 48.755 | -0.07 | -0.15 | 48.81 | 48.8191 | 48.74 | 82673 |
| 1727476500 | 48.8273 | 0.07 | 0.14 | 48.81 | 48.84 | 48.7926 | 88423 |
| 1727390100 | 48.7576 | -0.06 | -0.12 | 48.81 | 48.81 | 48.75 | 95805 |
| 1727303700 | 48.815 | -0.04 | -0.08 | 48.86 | 48.86 | 48.81 | 68737 |
| 1727217300 | 48.855 | 0.04 | 0.09 | 48.82 | 48.86 | 48.7901 | 128473 |
| 1727130900 | 48.81 | 0.02 | 0.03 | 48.81 | 48.82 | 48.7627 | 78957 |
| 1726871700 | 48.795 | 0.02 | 0.03 | 48.75 | 48.82 | 48.75 | 76295 |
| 1726785300 | 48.78 | 0.05 | 0.10 | 48.76 | 48.7899 | 48.752 | 94597 |
| 1726698900 | 48.73 | -0.05 | -0.10 | 48.76 | 48.82 | 48.71 | 147086 |
| 1726612500 | 48.78 | -0.01 | -0.02 | 48.7899 | 48.7899 | 48.75 | 164791 |
| 1726526100 | 48.7915 | 0.02 | 0.03 | 48.805 | 48.8199 | 48.78 | 240764 |
| 1726266900 | 48.775 | 0.07 | 0.14 | 48.77 | 48.79 | 48.75 | 72790 |
| 1726180500 | 48.705 | 0 | 0.01 | 48.6701 | 48.71 | 48.65 | 59887 |
| 1726094100 | 48.7 | -0.02 | -0.04 | 48.7 | 48.76 | 48.6769 | 87271 |
| 1726007700 | 48.72 | 0.05 | 0.11 | 48.6891 | 48.74 | 48.6713 | 105874 |
| 1725921300 | 48.665 | -0.02 | -0.03 | 48.67 | 48.68 | 48.63 | 146272 |
| 1725662100 | 48.68 | 0.1 | 0.21 | 48.63 | 48.725 | 48.572 | 164472 |
| 1725575700 | 48.58 | 0.01 | 0.02 | 48.605 | 48.61 | 48.54 | 79420 |
| 1725489300 | 48.57 | 0.13 | 0.28 | 48.51 | 48.57 | 48.49 | 156387 |
| 1725402900 | 48.435 | -0.13 | -0.27 | 48.435 | 48.46 | 48.41 | 145833 |
| 1725057300 | 48.565 | 0 | 0.01 | 48.57 | 48.59 | 48.56 | 76492 |
| 1724970900 | 48.56 | -0.03 | -0.06 | 48.58 | 48.58 | 48.56 | 59699 |
| 1724884500 | 48.59 | 0.01 | 0.01 | 48.6 | 48.6 | 48.58 | 71608 |
| 1724798100 | 48.585 | 0.05 | 0.09 | 48.55 | 48.59 | 48.537 | 75121 |
| 1724711700 | 48.54 | -0.03 | -0.05 | 48.58 | 48.6 | 48.54 | 90599 |
| 1724452500 | 48.565 | 0.09 | 0.20 | 48.48 | 48.5783 | 48.4701 | 54356 |
| 1724366100 | 48.47 | -0.07 | -0.13 | 48.5 | 48.5016 | 48.4599 | 69273 |
| 1724279700 | 48.535 | 0.06 | 0.13 | 48.49 | 48.57 | 48.485 | 139205 |
| 1724193300 | 48.47 | 0.06 | 0.12 | 48.47 | 48.48 | 48.44 | 99302 |
| 1724106900 | 48.41 | 0 | 0.01 | 48.4 | 48.43 | 48.3924 | 70072 |
| 1723847700 | 48.405 | 0.05 | 0.10 | 48.4 | 48.41 | 48.365 | 142853 |
| 1723761300 | 48.355 | -0.12 | -0.24 | 48.38 | 48.38 | 48.34 | 80528 |
| 1723674900 | 48.47 | -0.02 | -0.03 | 48.47 | 48.5095 | 48.46 | 32660 |
| 1723588500 | 48.485 | 0.07 | 0.14 | 48.46 | 48.49 | 48.45 | 126660 |
| 1723502100 | 48.415 | 0.03 | 0.07 | 48.37 | 48.43 | 48.36 | 53110 |
| 1723242900 | 48.38 | 0.02 | 0.03 | 48.4 | 48.42 | 48.36 | 105388 |
| 1723156500 | 48.365 | -0.04 | -0.08 | 48.34 | 48.3799 | 48.33 | 58913 |
| 1723070100 | 48.4053 | 0 | 0.00 | 48.4 | 48.42 | 48.3601 | 41280 |
| 1722983700 | 48.405 | -0.1 | -0.20 | 48.47 | 48.47 | 48.38 | 116219 |
| 1722897300 | 48.5 | -0.01 | -0.01 | 48.635 | 48.6387 | 48.44 | 183302 |
| 1722638100 | 48.505 | 0.29 | 0.59 | 48.42 | 48.51 | 48.41 | 116438 |
| 1722551700 | 48.22 | -0.08 | -0.16 | 48.13 | 48.2286 | 48.13 | 57015 |
| 1722465300 | 48.2994 | 0.07 | 0.15 | 48.24 | 48.32 | 48.2 | 79218 |
| 1722378900 | 48.225 | 0.04 | 0.08 | 48.19 | 48.2299 | 48.1801 | 189623 |
| 1722292500 | 48.185 | 0 | 0.00 | 48.19 | 48.1986 | 48.17 | 55536 |
| 1722033300 | 48.185 | 0.07 | 0.15 | 48.2 | 48.2 | 48.18 | 63015 |
| 1721946900 | 48.115 | -0.02 | -0.04 | 48.13 | 48.16 | 48.11 | 52621 |
| 1721860500 | 48.135 | 0.03 | 0.07 | 48.15 | 48.165 | 48.12 | 198801 |
| 1721774100 | 48.1 | 0.04 | 0.09 | 48.08 | 48.1 | 48.0714 | 65844 |
| 1721687700 | 48.0557 | -0.02 | -0.04 | 48.06 | 48.07 | 48.04 | 45714 |
| 1721428500 | 48.075 | -0 | -0.00 | 48.07 | 48.08 | 48.0621 | 34334 |
| 1721342100 | 48.0754 | -0.03 | -0.07 | 48.1 | 48.12 | 48.075 | 136192 |
| 1721255700 | 48.11 | 0 | 0.00 | 48.095 | 48.12 | 48.08 | 120443 |
| 1721169300 | 48.1091 | 0.02 | 0.04 | 48.08 | 48.11 | 48.07 | 101111 |
| 1721082900 | 48.09 | 0.02 | 0.03 | 48.09 | 48.11 | 48.075 | 76635 |
| 1720823700 | 48.075 | 0.07 | 0.14 | 48.04 | 48.08 | 48.03 | 92828 |
| 1720737300 | 48.01 | 0.1 | 0.22 | 48 | 48.03 | 48 | 290231 |
| 1720650900 | 47.905 | 0.01 | 0.02 | 47.9 | 47.92 | 47.89 | 31085 |
| 1720564500 | 47.895 | 0 | 0.00 | 47.88 | 47.9 | 47.87 | 39583 |
| 1720478100 | 47.895 | -0.01 | -0.01 | 47.9 | 47.9 | 47.88 | 43624 |
| 1720218900 | 47.9 | 0.09 | 0.19 | 47.88 | 47.91 | 47.8601 | 50640 |
| 1720040640 | 47.81 | 0.05 | 0.10 | 47.77 | 47.82 | 47.7601 | 41360 |
| 1719959700 | 47.76 | 0.03 | 0.07 | 47.76 | 47.805 | 47.75 | 78793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
