US Treasury 2 Year Note ETF (NQ: UTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	46.08	46.11	46.05	46.07	150,808	-0.05(-0.10%)
Dec 29, 2022	46.14	46.14	46.09	46.11	87,877	+0.01(+0.02%)
Dec 28, 2022	46.13	46.13	46.10	46.10	82,653	+0.01(+0.01%)
Dec 27, 2022	46.12	46.14	46.06	46.10	106,074	-0.07(-0.14%)
Dec 23, 2022	46.16	46.17	46.13	46.16	97,418	-0.04(-0.08%)
Dec 22, 2022	46.20	46.23	46.20	46.20	132,034	-0.02(-0.04%)
Dec 21, 2022	46.26	46.34	46.21	46.22	142,364	+0.05(+0.10%)
Dec 20, 2022	46.14	46.18	46.14	46.17	142,642	-0.01(-0.03%)
Dec 19, 2022	46.21	46.22	46.18	46.19	62,277	-0.05(-0.10%)
Dec 16, 2022	46.15	46.25	46.14	46.23	90,737	+0.05(+0.10%)
Dec 15, 2022	46.20	46.20	46.16	46.19	110,586	+0.00(+0.01%)
Dec 14, 2022	46.21	46.23	46.11	46.18	70,378	+0.01(+0.03%)
Dec 13, 2022	46.19	46.21	46.16	46.17	64,721	+0.14(+0.31%)
Dec 12, 2022	46.07	46.09	46.00	46.03	55,272	-0.05(-0.10%)
Dec 09, 2022	46.07	46.09	46.06	46.07	41,640	+0.00(+0.00%)
Dec 08, 2022	46.10	46.11	46.07	46.07	54,157	-0.04(-0.09%)
Dec 07, 2022	46.07	46.13	46.07	46.12	18,534	+0.08(+0.17%)
Dec 06, 2022	46.00	46.04	45.99	46.04	81,866	+0.08(+0.16%)
Dec 05, 2022	46.05	46.05	45.96	45.96	79,007	-0.14(-0.31%)
Dec 02, 2022	46.03	46.10	46.00	46.10	73,590	-0.00(-0.01%)
Dec 01, 2022	46.01	46.11	46.01	46.11	49,397	+0.12(+0.26%)
Nov 30, 2022	45.84	46.00	45.82	45.99	67,940	+0.12(+0.26%)
Nov 29, 2022	45.90	45.91	45.87	45.87	69,658	-0.02(-0.04%)
Nov 28, 2022	45.90	45.93	45.89	45.89	57,463	+0.02(+0.05%)
Nov 25, 2022	45.88	45.88	45.84	45.87	34,441	-0.00(-0.01%)
Nov 23, 2022	45.82	45.87	45.82	45.87	58,269	+0.05(+0.11%)
Nov 22, 2022	45.82	45.83	45.80	45.82	64,887	+0.01(+0.03%)
Nov 21, 2022	45.86	45.86	45.79	45.80	92,449	-0.03(-0.06%)
Nov 18, 2022	45.87	45.89	45.83	45.83	119,944	-0.05(-0.10%)
Nov 17, 2022	45.91	45.92	45.85	45.88	70,635	-0.06(-0.13%)
Nov 16, 2022	45.95	45.96	45.93	45.94	99,610	-0.01(-0.01%)
Nov 15, 2022	45.95	45.95	45.91	45.95	48,567	+0.06(+0.12%)
Nov 14, 2022	45.91	45.91	45.87	45.89	77,765	-0.05(-0.10%)
Nov 11, 2022	45.88	45.95	45.88	45.94	24,130	-0.01(-0.02%)
Nov 10, 2022	45.92	45.98	45.91	45.95	106,206	+0.22(+0.49%)
Nov 09, 2022	45.65	45.72	45.64	45.72	46,830	+0.09(+0.21%)
Nov 08, 2022	45.60	45.65	45.60	45.63	62,645	+0.04(+0.08%)
Nov 07, 2022	45.60	45.62	45.58	45.59	66,457	-0.06(-0.12%)
Nov 04, 2022	45.62	45.65	45.57	45.65	116,117	+0.05(+0.10%)
Nov 03, 2022	45.61	45.61	45.56	45.60	79,219	-0.08(-0.16%)
Nov 02, 2022	45.71	45.80	45.65	45.67	71,495	-0.03(-0.07%)
Nov 01, 2022	45.81	45.81	45.69	45.71	69,567	-0.07(-0.14%)
Oct 31, 2022	45.76	45.77	45.73	45.77	83,931	-0.05(-0.10%)
Oct 28, 2022	45.84	45.86	45.80	45.82	62,442	-0.07(-0.16%)
Oct 27, 2022	45.85	45.89	45.82	45.89	69,363	+0.09(+0.20%)
Oct 26, 2022	45.78	45.82	45.77	45.80	62,059	+0.04(+0.08%)
Oct 25, 2022	45.81	45.82	45.75	45.76	93,522	+0.03(+0.06%)
Oct 24, 2022	45.73	45.76	45.72	45.73	54,111	-0.02(-0.04%)
Oct 21, 2022	45.61	45.77	45.61	45.75	86,299	+0.12(+0.27%)
Oct 20, 2022	45.65	45.68	45.61	45.63	105,843	-0.05(-0.10%)
Oct 19, 2022	45.70	45.71	45.66	45.68	158,559	-0.09(-0.20%)
Oct 18, 2022	45.80	45.80	45.73	45.77	276,035	+0.03(+0.06%)
Oct 17, 2022	45.78	45.84	45.73	45.74	271,568	+0.04(+0.08%)
Oct 14, 2022	45.82	45.82	45.70	45.71	36,345	-0.01(-0.02%)
Oct 13, 2022	45.73	45.77	45.67	45.72	59,620	-0.14(-0.31%)
Oct 12, 2022	45.84	45.87	45.83	45.86	126,369	+0.00(+0.00%)
Oct 11, 2022	45.84	45.88	45.84	45.86	51,859	+0.02(+0.04%)
Oct 10, 2022	45.83	45.84	45.82	45.84	43,766	+0.01(+0.02%)
Oct 07, 2022	45.83	45.85	45.82	45.83	28,138	-0.06(-0.12%)
Oct 06, 2022	45.95	45.95	45.87	45.88	20,519	-0.06(-0.12%)
Oct 05, 2022	45.93	45.98	45.90	45.94	37,039	-0.04(-0.08%)
Oct 04, 2022	45.99	46.20	45.97	45.98	55,467	+0.01(+0.02%)
Oct 03, 2022	46.02	46.02	45.94	45.97	48,545	+0.09(+0.19%)
Sep 30, 2022	45.95	45.95	45.87	45.88	85,243	-0.03(-0.06%)
Sep 29, 2022	45.93	45.93	45.85	45.91	45,208	-0.04(-0.08%)
Sep 28, 2022	45.89	45.95	45.85	45.94	42,944	+0.19(+0.41%)
Sep 27, 2022	45.79	45.82	45.74	45.76	44,464	-0.01(-0.02%)
Sep 26, 2022	45.83	45.85	45.73	45.77	151,730	-0.08(-0.18%)
Sep 23, 2022	45.91	45.91	45.83	45.85	320,172	-0.06(-0.12%)
Sep 22, 2022	45.94	45.94	45.86	45.91	175,246	-0.06(-0.13%)
Sep 21, 2022	46.02	46.02	45.92	45.97	58,365	-0.04(-0.09%)
Sep 20, 2022	46.01	46.04	46.00	46.01	34,680	-0.03(-0.06%)
Sep 19, 2022	46.03	46.05	46.01	46.04	132,634	-0.07(-0.16%)
Sep 16, 2022	46.08	46.11	46.05	46.11	49,268	+0.02(+0.04%)
Sep 15, 2022	46.12	46.12	46.08	46.09	18,934	-0.05(-0.10%)
Sep 14, 2022	46.14	46.16	46.12	46.14	44,101	-0.03(-0.06%)
Sep 13, 2022	46.19	46.19	46.15	46.17	564,591	-0.17(-0.36%)
Sep 12, 2022	46.35	46.37	46.33	46.34	6,498	+0.03(+0.06%)
Sep 09, 2022	46.35	46.36	46.31	46.31	5,457	-0.07(-0.14%)
Sep 08, 2022	46.37	46.44	46.36	46.37	7,690	-0.04(-0.08%)
Sep 07, 2022	46.37	46.41	46.37	46.41	16,994	+0.05(+0.10%)
Sep 06, 2022	46.42	46.42	46.34	46.36	13,073	-0.07(-0.16%)
Sep 02, 2022	46.43	46.44	46.43	46.44	10,943	+0.10(+0.22%)
Sep 01, 2022	46.36	46.36	46.33	46.34	21,118	-0.03(-0.06%)
Aug 31, 2022	46.36	46.39	46.36	46.36	41,036	+0.00(+0.00%)
Aug 30, 2022	46.37	46.37	46.34	46.36	9,142	-0.04(-0.08%)
Aug 29, 2022	46.43	46.43	46.38	46.40	13,193	-0.03(-0.06%)
Aug 26, 2022	46.41	46.43	46.35	46.43	15,539	-0.02(-0.04%)
Aug 25, 2022	46.44	46.46	46.44	46.45	10,211	+0.03(+0.06%)
Aug 24, 2022	46.47	46.47	46.41	46.42	3,633	-0.06(-0.12%)
Aug 23, 2022	46.44	46.55	46.44	46.48	176,954	+0.02(+0.04%)
Aug 22, 2022	46.47	46.48	46.43	46.46	23,912	-0.05(-0.10%)
Aug 19, 2022	46.49	46.50	46.47	46.50	18,327	-0.04(-0.08%)
Aug 18, 2022	46.53	46.56	46.50	46.54	51,208	+0.06(+0.12%)
Aug 17, 2022	46.43	46.48	46.42	46.48	22,679	-0.01(-0.03%)
Aug 16, 2022	46.51	46.54	46.50	46.50	23,518	-0.04(-0.09%)
Aug 15, 2022	46.55	46.56	46.53	46.54	6,754	+0.07(+0.15%)
Aug 12, 2022	46.47	46.47	46.47	46.47	107	-0.00(-0.01%)
Aug 11, 2022	46.52	46.52	46.48	46.48	272	+0.00(+0.00%)
Aug 10, 2022	46.60	46.60	46.48	46.48	46,542	+0.03(+0.07%)