Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
NASDAQ
US Treasury ETF (UTWO)
US Treasury ETF (UTWO) Historical

UTWO US Treasury ETF

47.93

0.025 (0.05%)

Jun 14 2024 - Closed

Delayed by 15 minutes

UTWO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	47.93	0.02	0.05%	47.92	47.93	47.9114	37,187
Jun 13 2024	47.905	0.06	0.13%	47.90	47.9286	47.875	64,593
Jun 12 2024	47.8416	0.07	0.14%	47.90	47.91	47.835	52,532
Jun 11 2024	47.775	0.05	0.09%	47.75	47.78	47.74	38,612
Jun 10 2024	47.73	0.00	0.01%	47.71	47.73	47.7029	30,516
Jun 07 2024	47.725	-0.11	-0.23%	47.75	47.75	47.72	22,967
Jun 06 2024	47.835	0.01	0.01%	47.82	47.84	47.81	45,758
Jun 05 2024	47.83	0.05	0.09%	47.79	47.83	47.785	41,516
Jun 04 2024	47.785	0.06	0.14%	47.77	47.795	47.755	466,504
Jun 03 2024	47.72	-0.16	-0.33%	47.68	47.73	47.68	59,298
May 31 2024	47.88	0.09	0.18%	47.83	47.88	47.83	46,339
May 30 2024	47.795	0.05	0.10%	47.79	47.81	47.78	36,199
May 29 2024	47.745	-0.02	-0.04%	47.79	47.79	47.7301	61,160
May 28 2024	47.765	-0.02	-0.03%	47.81	47.82	47.76	20,920
May 24 2024	47.78	-0.02	-0.04%	47.79	47.81	47.78	31,893
May 23 2024	47.80	-0.02	-0.04%	47.83	47.8472	47.78	233,134
May 22 2024	47.82	-0.04	-0.07%	47.84	47.84	47.815	74,269
May 21 2024	47.855	0.00	0.01%	47.86	47.87	47.85	30,715
May 20 2024	47.85	0.00	0.00%	47.85	47.86	47.84	28,732
May 17 2024	47.85	-0.02	-0.04%	47.88	47.88	47.84	61,936
May 16 2024	47.87	-0.03	-0.06%	47.90	47.90	47.87	22,078
May 15 2024	47.90	0.07	0.15%	47.88	47.9099	47.8727	131,584
May 14 2024	47.83	0.05	0.09%	47.83	47.83	47.80	33,614
May 13 2024	47.785	0.00	0.01%	47.81	47.81	47.7801	55,753
May 10 2024	47.78	-0.03	-0.06%	47.82	47.82	47.77	89,675
May 09 2024	47.81	0.03	0.06%	47.85	47.85	47.8001	152,283
May 08 2024	47.78	0.01	0.01%	47.77	47.79	47.77	169,674
May 07 2024	47.775	0.00	0.01%	47.79	47.80	47.77	23,206
May 06 2024	47.77	-0.01	-0.03%	47.78	47.80	47.76	266,793
May 03 2024	47.7846	0.07	0.15%	47.81	47.82	47.765	54,003
May 02 2024	47.7126	0.09	0.19%	47.64	47.72	47.64	71,730
May 01 2024	47.62	-0.10	-0.20%	47.57	47.645	47.561	50,986
Apr 30 2024	47.715	-0.05	-0.10%	47.73	47.75	47.7101	24,229
Apr 29 2024	47.765	0.02	0.04%	47.76	47.7792	47.753	6,115
Apr 26 2024	47.745	0.02	0.03%	47.74	47.765	47.74	25,938
Apr 25 2024	47.73	-0.05	-0.09%	47.73	47.75	47.71	59,684
Apr 24 2024	47.775	-0.01	-0.02%	47.78	47.78	47.76	45,850
Apr 23 2024	47.785	0.04	0.08%	47.73	47.815	47.73	24,143
Apr 22 2024	47.745	0.02	0.04%	47.73	47.7588	47.73	35,601
Apr 19 2024	47.725	0.01	0.02%	47.72	47.74	47.72	53,648
Apr 18 2024	47.715	-0.03	-0.06%	47.74	47.74	47.71	164,635
Apr 17 2024	47.745	0.03	0.07%	47.71	47.76	47.71	69,468
Apr 16 2024	47.71	-0.02	-0.04%	47.72	47.7201	47.67	91,950
Apr 15 2024	47.73	-0.02	-0.04%	47.70	47.735	47.68	26,690
Apr 12 2024	47.75	0.03	0.07%	47.78	47.79	47.75	47,439
Apr 11 2024	47.715	0.04	0.08%	47.73	47.73	47.6901	35,794
Apr 10 2024	47.675	-0.20	-0.41%	47.71	47.7199	47.65	91,671
Apr 09 2024	47.87	0.06	0.13%	47.84	47.87	47.84	28,689
Apr 08 2024	47.81	-0.04	-0.08%	47.84	47.84	47.81	37,334
Apr 05 2024	47.85	-0.10	-0.21%	47.89	47.90	47.84	138,106
Apr 04 2024	47.95	0.07	0.15%	47.91	47.95	47.8813	20,293
Apr 03 2024	47.88	0.01	0.02%	47.85	47.89	47.83	24,828
Apr 02 2024	47.87	0.04	0.08%	47.84	47.87	47.8336	38,954
Apr 01 2024	47.83	-0.26	-0.54%	47.91	47.92	47.83	38,444
Mar 28 2024	48.09	-0.05	-0.10%	48.10	48.12	48.09	45,256
Mar 27 2024	48.14	0.04	0.08%	48.13	48.16	48.1235	43,436
Mar 26 2024	48.10	0.01	0.02%	48.09	48.105	48.08	22,394
Mar 25 2024	48.09	-0.02	-0.04%	48.12	48.12	48.08	30,925
Mar 22 2024	48.11	0.04	0.08%	48.12	48.125	48.11	13,523
Mar 21 2024	48.07	0.00	0.00%	48.10	48.10	48.07	29,843
Mar 20 2024	48.07	0.08	0.17%	48.00	48.08	48.00	42,685
Mar 19 2024	47.99	0.04	0.08%	47.98	48.00	47.98	30,166

US Treasury ETF

Delayed Upgrade Clock