MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UTWO — US Treasury 2 Year Note ETF
NasdaqUS Treasury 2 Year Note ETF
$47.50
+0.03(+0.05%)
- O
- 47.46
- H
- 47.51
- L
- 47.43
- V
- 101.86K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$47.50
Period Return-2.28%
Period High$48.71
Period Low$47.27
Avg Daily Volume81.0K
Total Trading Days365
UTWO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $47.46 | $47.51 | $47.43 | $47.50 | +$0.03 | +0.05% | 101,864 | $47.47 | $47.43 $47.51 |
| Oct 7, 2026 | $47.42 | $47.49 | $47.42 | $47.48 | +$0.03 | +0.06% | 73,451 | $47.46 | $47.42 $47.49 |
| Oct 6, 2026 | $47.45 | $47.46 | $47.43 | $47.45 | +$0.03 | +0.06% | 118,553 | $47.45 | $47.43 $47.46 |
| Oct 5, 2026 | $47.41 | $47.43 | $47.38 | $47.42 | +$0.02 | +0.03% | 101,534 | $47.41 | $47.38 $47.43 |
| Oct 2, 2026 | $47.48 | $47.48 | $47.39 | $47.40 | $-0.03 | -0.05% | 229,207 | $47.43 | $47.39 $47.48 |
| Oct 1, 2026 | $47.35 | $47.46 | $47.34 | $47.43 | +$0.09 | +0.18% | 198,615 | $47.41 | $47.34 $47.46 |
| Sep 30, 2026 | $47.36 | $47.37 | $47.32 | $47.34 | +$0.02 | +0.04% | 226,081 | $47.34 | $47.32 $47.37 |
| Sep 29, 2026 | $47.29 | $47.33 | $47.27 | $47.32 | +$0.04 | +0.07% | 575,344 | $47.30 | $47.27 $47.33 |
| Sep 28, 2026 | $47.30 | $47.32 | $47.27 | $47.29 | $-0.24 | -0.49% | 171,319 | $47.29 | $47.27 $47.32 |
| Sep 25, 2026 | $47.47 | $47.52 | $47.45 | $47.52 | +$0.08 | +0.17% | 418,272 | $47.47 | $47.45 $47.52 |
| Sep 24, 2026 | $47.50 | $47.60 | $47.43 | $47.44 | $-0.01 | -0.01% | 660,959 | $47.46 | $47.43 $47.60 |
| Sep 23, 2026 | $47.54 | $47.54 | $47.41 | $47.45 | $-0.10 | -0.21% | 158,672 | $47.46 | $47.41 $47.54 |
| Sep 22, 2026 | $47.55 | $47.56 | $47.52 | $47.55 | +$0.01 | +0.02% | 53,651 | $47.54 | $47.52 $47.56 |
| Sep 21, 2026 | $47.55 | $47.56 | $47.53 | $47.54 | +$0.02 | +0.03% | 116,903 | $47.54 | $47.53 $47.56 |
| Sep 18, 2026 | $47.54 | $47.55 | $47.52 | $47.52 | $-0.07 | -0.14% | 125,495 | $47.54 | $47.52 $47.55 |
| Sep 17, 2026 | $47.57 | $47.59 | $47.54 | $47.59 | +$0.06 | +0.13% | 324,351 | $47.57 | $47.54 $47.59 |
| Sep 16, 2026 | $47.62 | $47.64 | $47.52 | $47.53 | $-0.05 | -0.11% | 67,224 | $47.60 | $47.52 $47.64 |
| Sep 15, 2026 | $47.57 | $47.59 | $47.57 | $47.58 | +$0.01 | +0.01% | 89,898 | $47.58 | $47.57 $47.59 |
| Sep 14, 2026 | $47.57 | $47.62 | $47.55 | $47.57 | $-0.02 | -0.04% | 143,632 | $47.58 | $47.55 $47.62 |
| Sep 11, 2026 | $47.62 | $47.64 | $47.58 | $47.59 | $-0.04 | -0.07% | 95,524 | $47.61 | $47.58 $47.64 |
| Sep 10, 2026 | $47.67 | $47.68 | $47.62 | $47.63 | $-0.12 | -0.25% | 154,050 | $47.65 | $47.62 $47.68 |
| Sep 9, 2026 | $47.76 | $47.77 | $47.74 | $47.75 | $-0.02 | -0.04% | 76,062 | $47.75 | $47.74 $47.77 |
| Sep 8, 2026 | $47.79 | $47.79 | $47.76 | $47.77 | $-0.01 | -0.03% | 37,082 | $47.77 | $47.76 $47.79 |
| Sep 4, 2026 | $47.79 | $47.80 | $47.77 | $47.78 | $-0.02 | -0.03% | 38,490 | $47.79 | $47.77 $47.80 |
| Sep 3, 2026 | $47.83 | $47.83 | $47.79 | $47.80 | +$0.04 | +0.08% | 60,728 | $47.80 | $47.79 $47.83 |
| Sep 2, 2026 | $47.75 | $47.76 | $47.73 | $47.76 | +$0.03 | +0.06% | 69,088 | $47.75 | $47.73 $47.76 |
| Sep 1, 2026 | $47.76 | $47.77 | $47.72 | $47.73 | $-0.05 | -0.09% | 49,517 | $47.74 | $47.72 $47.77 |
| Aug 31, 2026 | $47.79 | $47.79 | $47.76 | $47.77 | +$0.01 | +0.01% | 37,754 | $47.77 | $47.76 $47.79 |
| Aug 28, 2026 | $47.86 | $47.87 | $47.76 | $47.77 | $-0.09 | -0.19% | 70,906 | $47.79 | $47.76 $47.87 |
| Aug 27, 2026 | $47.87 | $47.88 | $47.85 | $47.86 | $-0.16 | -0.33% | 131,886 | $47.87 | $47.85 $47.88 |