US Treasury 2 Year Note ETF (NQ: UTWO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 12, 2024	48.04	48.08	48.03	48.08	92,830	+0.07(+0.14%)
Jul 11, 2024	48.00	48.03	48.00	48.01	290,654	+0.10(+0.22%)
Jul 10, 2024	47.90	47.92	47.89	47.91	31,085	+0.01(+0.02%)
Jul 09, 2024	47.88	47.90	47.87	47.90	39,583	+0.00(+0.00%)
Jul 08, 2024	47.90	47.90	47.88	47.90	43,634	-0.00(-0.01%)
Jul 05, 2024	47.88	47.91	47.86	47.90	50,640	+0.09(+0.19%)
Jul 03, 2024	47.77	47.82	47.76	47.81	41,360	+0.05(+0.10%)
Jul 02, 2024	47.76	47.80	47.75	47.76	78,793	+0.03(+0.07%)
Jul 01, 2024	47.72	47.75	47.71	47.73	50,788	-0.22(-0.46%)
Jun 28, 2024	47.98	48.00	47.94	47.95	50,098	+0.02(+0.03%)
Jun 27, 2024	47.93	47.95	47.92	47.93	33,984	+0.02(+0.05%)
Jun 26, 2024	47.92	47.92	47.90	47.91	40,689	-0.03(-0.06%)
Jun 25, 2024	47.94	47.95	47.93	47.94	35,019	+0.00(+0.00%)
Jun 24, 2024	47.93	47.94	47.93	47.94	54,879	+0.00(+0.00%)
Jun 21, 2024	47.95	47.96	47.92	47.94	106,161	+0.02(+0.03%)
Jun 20, 2024	47.91	47.93	47.89	47.92	253,334	-0.00(-0.01%)
Jun 18, 2024	47.91	47.93	47.91	47.92	47,063	+0.04(+0.09%)
Jun 17, 2024	47.89	47.89	47.87	47.88	66,681	-0.05(-0.10%)
Jun 14, 2024	47.92	47.93	47.91	47.93	37,187	+0.02(+0.05%)
Jun 13, 2024	47.88	47.93	47.88	47.91	64,593	+0.06(+0.13%)
Jun 12, 2024	47.90	47.91	47.84	47.84	52,532	+0.07(+0.14%)
Jun 11, 2024	47.74	47.78	47.74	47.77	38,612	+0.05(+0.09%)
Jun 10, 2024	47.71	47.73	47.70	47.73	30,516	+0.00(+0.01%)
Jun 07, 2024	47.75	47.75	47.72	47.73	22,968	-0.11(-0.23%)
Jun 06, 2024	47.82	47.84	47.81	47.84	45,793	+0.01(+0.01%)
Jun 05, 2024	47.79	47.83	47.78	47.83	41,516	+0.05(+0.09%)
Jun 04, 2024	47.77	47.80	47.76	47.78	466,504	+0.06(+0.14%)
Jun 03, 2024	47.68	47.73	47.68	47.72	61,598	+0.03(+0.06%)
May 31, 2024	47.64	47.69	47.64	47.69	46,522	+0.08(+0.18%)
May 30, 2024	47.59	47.62	47.59	47.61	36,342	+0.05(+0.10%)
May 29, 2024	47.60	47.60	47.54	47.56	61,402	-0.02(-0.04%)
May 28, 2024	47.62	47.64	47.57	47.58	53,278	-0.01(-0.03%)
May 24, 2024	47.60	47.62	47.59	47.59	32,019	-0.02(-0.04%)
May 23, 2024	47.64	47.66	47.59	47.61	234,057	-0.02(-0.04%)
May 22, 2024	47.65	47.65	47.63	47.63	74,563	-0.03(-0.07%)
May 21, 2024	47.67	47.68	47.66	47.67	31,003	+0.01(+0.01%)
May 20, 2024	47.66	47.67	47.65	47.66	28,886	+0.00(+0.00%)
May 17, 2024	47.69	47.69	47.65	47.66	62,181	-0.02(-0.04%)
May 16, 2024	47.71	47.71	47.68	47.68	22,165	-0.03(-0.06%)
May 15, 2024	47.69	47.72	47.68	47.71	132,105	+0.07(+0.15%)
May 14, 2024	47.64	47.64	47.61	47.64	33,747	+0.04(+0.09%)
May 13, 2024	47.62	47.62	47.59	47.60	55,973	+0.01(+0.01%)
May 10, 2024	47.63	47.63	47.58	47.59	90,030	-0.03(-0.06%)
May 09, 2024	47.66	47.66	47.61	47.62	152,886	+0.03(+0.06%)
May 08, 2024	47.58	47.60	47.58	47.59	170,346	+0.01(+0.01%)
May 07, 2024	47.60	47.61	47.58	47.59	23,302	+0.00(+0.01%)
May 06, 2024	47.59	47.61	47.57	47.58	267,851	-0.01(-0.03%)
May 03, 2024	47.62	47.63	47.58	47.60	54,217	+0.07(+0.15%)
May 02, 2024	47.45	47.53	47.45	47.52	72,014	+0.09(+0.19%)

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.