US Treasury 2 Year Note ETF (NQ: UTWO )

48.05 -0.06 (-0.12%)

Official Closing Price Updated: 4:15 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	48.13	48.14	48.04	48.05	65,707	-0.06(-0.12%)
Nov 13, 2024	48.12	48.14	48.09	48.11	56,119	+0.06(+0.14%)
Nov 12, 2024	48.05	48.07	48.02	48.05	61,569	-0.04(-0.08%)
Nov 11, 2024	48.08	48.10	48.07	48.09	109,729	-0.03(-0.06%)
Nov 08, 2024	48.16	48.17	48.10	48.12	56,367	-0.03(-0.06%)
Nov 07, 2024	48.12	48.16	48.11	48.15	129,871	+0.08(+0.16%)
Nov 06, 2024	48.05	48.10	48.05	48.07	84,256	-0.06(-0.12%)
Nov 05, 2024	48.15	48.16	48.10	48.13	119,036	-0.02(-0.05%)
Nov 04, 2024	48.19	48.20	48.15	48.16	387,578	+0.04(+0.08%)
Nov 01, 2024	48.19	48.21	48.11	48.12	84,791	-0.16(-0.33%)
Oct 31, 2024	48.25	48.29	48.24	48.27	42,639	+0.00(+0.00%)
Oct 30, 2024	48.31	48.34	48.27	48.27	87,532	-0.05(-0.09%)
Oct 29, 2024	48.27	48.33	48.26	48.32	115,488	+0.02(+0.05%)
Oct 28, 2024	48.32	48.33	48.27	48.30	45,228	-0.02(-0.04%)
Oct 25, 2024	48.36	48.38	48.30	48.31	68,679	-0.02(-0.03%)
Oct 24, 2024	48.33	48.36	48.32	48.33	36,705	+0.02(+0.03%)
Oct 23, 2024	48.33	48.34	48.31	48.31	47,675	-0.05(-0.09%)
Oct 22, 2024	48.36	48.37	48.33	48.36	47,615	+0.01(+0.01%)
Oct 21, 2024	48.39	48.41	48.35	48.35	735,829	-0.08(-0.15%)
Oct 18, 2024	48.42	48.43	48.40	48.43	44,127	+0.04(+0.08%)
Oct 17, 2024	48.38	48.39	48.38	48.39	37,507	-0.02(-0.05%)
Oct 16, 2024	48.43	48.43	48.41	48.41	62,258	+0.02(+0.05%)
Oct 15, 2024	48.42	48.42	48.38	48.39	63,377	+0.03(+0.07%)
Oct 14, 2024	48.36	48.36	48.34	48.36	50,470	-0.04(-0.09%)
Oct 11, 2024	48.40	48.41	48.38	48.40	92,685	+0.05(+0.10%)
Oct 10, 2024	48.34	48.38	48.30	48.35	161,009	+0.04(+0.08%)
Oct 09, 2024	48.34	48.35	48.31	48.31	44,688	-0.04(-0.08%)
Oct 08, 2024	48.33	48.36	48.32	48.35	70,548	+0.03(+0.07%)
Oct 07, 2024	48.30	48.34	48.30	48.32	90,008	-0.05(-0.11%)
Oct 04, 2024	48.43	48.45	48.37	48.37	113,747	-0.19(-0.39%)
Oct 03, 2024	48.59	48.60	48.55	48.56	259,227	-0.06(-0.12%)
Oct 02, 2024	48.63	48.64	48.60	48.62	263,471	-0.02(-0.05%)
Oct 01, 2024	48.63	48.68	48.63	48.64	81,849	+0.04(+0.07%)
Sep 30, 2024	48.66	48.67	48.59	48.60	83,116	-0.07(-0.15%)
Sep 27, 2024	48.66	48.69	48.64	48.68	88,749	+0.07(+0.14%)
Sep 26, 2024	48.66	48.66	48.60	48.61	96,200	-0.06(-0.12%)
Sep 25, 2024	48.71	48.71	48.66	48.66	68,949	-0.04(-0.08%)
Sep 24, 2024	48.67	48.71	48.64	48.70	128,989	+0.04(+0.09%)
Sep 23, 2024	48.66	48.67	48.61	48.66	79,200	+0.01(+0.03%)
Sep 20, 2024	48.60	48.67	48.60	48.64	76,536	+0.02(+0.03%)
Sep 19, 2024	48.61	48.64	48.60	48.63	95,255	+0.05(+0.10%)
Sep 18, 2024	48.61	48.67	48.56	48.58	148,830	-0.05(-0.10%)
Sep 17, 2024	48.64	48.65	48.60	48.63	175,341	-0.01(-0.02%)
Sep 16, 2024	48.67	48.67	48.63	48.64	257,881	+0.02(+0.03%)
Sep 13, 2024	48.62	48.64	48.60	48.62	76,277	+0.07(+0.14%)
Sep 12, 2024	48.55	48.56	48.50	48.56	60,598	+0.01(+0.01%)
Sep 11, 2024	48.55	48.61	48.53	48.55	87,551	-0.02(-0.04%)
Sep 10, 2024	48.53	48.59	48.52	48.57	106,939	+0.05(+0.11%)
Sep 09, 2024	48.52	48.53	48.48	48.52	146,732	-0.01(-0.03%)
Sep 06, 2024	48.48	48.58	48.42	48.53	166,963	+0.10(+0.21%)
Sep 05, 2024	48.46	48.46	48.39	48.43	81,617	+0.01(+0.02%)
Sep 04, 2024	48.36	48.42	48.34	48.42	156,919	+0.13(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.