US Treasury 2 Year Note ETF (NQ: UTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	48.06	48.14	48.02	48.12	79,515	+0.07(+0.15%)
Jul 30, 2024	48.01	48.05	48.00	48.04	190,336	+0.04(+0.08%)
Jul 29, 2024	48.01	48.02	47.99	48.00	55,744	+0.00(+0.00%)
Jul 26, 2024	48.02	48.02	48.00	48.00	63,252	+0.07(+0.15%)
Jul 25, 2024	47.95	47.98	47.93	47.93	54,093	-0.02(-0.04%)
Jul 24, 2024	47.97	47.98	47.94	47.95	217,883	+0.03(+0.07%)
Jul 23, 2024	47.90	47.92	47.89	47.92	66,091	+0.04(+0.09%)
Jul 22, 2024	47.88	47.89	47.86	47.87	46,470	-0.02(-0.04%)
Jul 19, 2024	47.90	47.90	47.88	47.89	36,799	-0.00(-0.00%)
Jul 18, 2024	47.92	47.94	47.89	47.90	136,704	-0.03(-0.07%)
Jul 17, 2024	47.91	47.94	47.90	47.93	125,404	+0.00(+0.00%)
Jul 16, 2024	47.90	47.93	47.89	47.93	101,501	+0.02(+0.04%)
Jul 15, 2024	47.91	47.93	47.89	47.91	76,923	+0.02(+0.03%)
Jul 12, 2024	47.86	47.90	47.85	47.89	93,179	+0.06(+0.14%)
Jul 11, 2024	47.82	47.85	47.82	47.83	291,747	+0.10(+0.22%)
Jul 10, 2024	47.72	47.74	47.71	47.73	31,201	+0.01(+0.02%)
Jul 09, 2024	47.70	47.72	47.69	47.72	39,731	+0.00(+0.00%)
Jul 08, 2024	47.72	47.72	47.70	47.72	43,798	-0.01(-0.01%)
Jul 05, 2024	47.70	47.73	47.68	47.72	50,830	+0.09(+0.19%)
Jul 03, 2024	47.59	47.64	47.58	47.63	41,515	+0.05(+0.10%)
Jul 02, 2024	47.58	47.63	47.57	47.58	79,089	+0.03(+0.07%)
Jul 01, 2024	47.54	47.57	47.53	47.55	50,979	-0.03(-0.06%)
Jun 28, 2024	47.61	47.63	47.57	47.58	50,485	+0.01(+0.03%)
Jun 27, 2024	47.56	47.59	47.55	47.56	34,246	+0.02(+0.05%)
Jun 26, 2024	47.55	47.55	47.53	47.54	41,003	-0.03(-0.06%)
Jun 25, 2024	47.57	47.58	47.56	47.57	35,289	+0.00(+0.00%)
Jun 24, 2024	47.56	47.57	47.56	47.57	55,303	+0.00(+0.00%)
Jun 21, 2024	47.58	47.59	47.55	47.57	106,982	+0.01(+0.03%)
Jun 20, 2024	47.54	47.56	47.52	47.55	255,293	-0.01(-0.01%)
Jun 18, 2024	47.54	47.56	47.54	47.56	47,426	+0.04(+0.09%)
Jun 17, 2024	47.52	47.52	47.50	47.51	67,196	-0.05(-0.10%)
Jun 14, 2024	47.55	47.56	47.54	47.56	37,474	+0.02(+0.05%)
Jun 13, 2024	47.51	47.56	47.51	47.54	65,092	+0.06(+0.13%)
Jun 12, 2024	47.53	47.54	47.47	47.47	52,938	+0.07(+0.14%)
Jun 11, 2024	47.38	47.41	47.37	47.41	38,910	+0.04(+0.09%)
Jun 10, 2024	47.34	47.36	47.34	47.36	30,752	+0.01(+0.01%)
Jun 07, 2024	47.38	47.38	47.35	47.36	23,145	-0.11(-0.23%)
Jun 06, 2024	47.45	47.47	47.44	47.47	46,147	+0.01(+0.01%)
Jun 05, 2024	47.42	47.46	47.42	47.46	41,837	+0.04(+0.09%)
Jun 04, 2024	47.40	47.43	47.39	47.42	470,111	+0.06(+0.14%)
Jun 03, 2024	47.31	47.36	47.31	47.35	62,074	+0.03(+0.06%)
May 31, 2024	47.28	47.33	47.28	47.33	46,882	+0.08(+0.18%)
May 30, 2024	47.23	47.26	47.23	47.24	36,623	+0.05(+0.10%)
May 29, 2024	47.24	47.24	47.18	47.19	61,877	-0.02(-0.04%)
May 28, 2024	47.26	47.28	47.21	47.21	53,690	-0.01(-0.03%)
May 24, 2024	47.24	47.26	47.23	47.23	32,267	-0.02(-0.04%)
May 23, 2024	47.28	47.29	47.23	47.25	235,868	-0.02(-0.04%)
May 22, 2024	47.29	47.29	47.26	47.27	75,140	-0.03(-0.07%)
May 21, 2024	47.31	47.32	47.30	47.30	31,243	+0.01(+0.01%)
May 20, 2024	47.30	47.31	47.29	47.30	29,109	+0.00(+0.00%)
May 17, 2024	47.33	47.33	47.29	47.30	62,662	-0.02(-0.04%)
May 16, 2024	47.34	47.34	47.32	47.32	22,336	-0.03(-0.06%)
May 15, 2024	47.33	47.35	47.32	47.34	133,127	+0.07(+0.15%)
May 14, 2024	47.28	47.28	47.25	47.28	34,008	+0.04(+0.09%)
May 13, 2024	47.26	47.26	47.23	47.23	56,406	+0.00(+0.01%)
May 10, 2024	47.27	47.27	47.22	47.23	90,726	-0.03(-0.06%)
May 09, 2024	47.30	47.30	47.25	47.26	154,068	+0.03(+0.06%)
May 08, 2024	47.22	47.24	47.22	47.23	171,663	+0.00(+0.01%)
May 07, 2024	47.24	47.25	47.22	47.22	23,483	+0.00(+0.01%)
May 06, 2024	47.23	47.25	47.21	47.22	269,922	-0.01(-0.03%)
May 03, 2024	47.26	47.27	47.21	47.23	54,636	+0.07(+0.15%)
May 02, 2024	47.09	47.17	47.09	47.16	72,571	+0.09(+0.19%)