US Treasury 2 Year Note ETF (NQ: UTWO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.59	47.66	47.57	47.64	62,619	+0.14(+0.29%)
Jan 30, 2024	47.54	47.55	47.47	47.50	55,565	-0.04(-0.08%)
Jan 29, 2024	47.51	47.54	47.51	47.54	57,929	+0.05(+0.11%)
Jan 26, 2024	47.50	47.50	47.47	47.49	57,599	-0.03(-0.07%)
Jan 25, 2024	47.48	47.53	47.48	47.52	62,417	+0.08(+0.17%)
Jan 24, 2024	47.50	47.52	47.43	47.44	175,374	-0.02(-0.04%)
Jan 23, 2024	47.45	47.46	47.42	47.46	58,788	+0.02(+0.05%)
Jan 22, 2024	47.46	47.47	47.44	47.44	827,668	+0.01(+0.02%)
Jan 19, 2024	47.45	47.45	47.41	47.43	75,348	-0.03(-0.06%)
Jan 18, 2024	47.46	47.48	47.45	47.46	43,779	+0.00(+0.00%)
Jan 17, 2024	47.48	47.48	47.43	47.46	74,849	-0.09(-0.19%)
Jan 16, 2024	47.62	47.62	47.53	47.55	75,237	-0.07(-0.14%)
Jan 12, 2024	47.60	47.64	47.60	47.62	53,570	+0.11(+0.23%)
Jan 11, 2024	47.46	47.52	47.44	47.51	164,313	+0.11(+0.24%)
Jan 10, 2024	47.41	47.43	47.40	47.40	53,441	+0.00(+0.01%)
Jan 09, 2024	47.40	47.41	47.39	47.40	74,014	-0.00(-0.01%)
Jan 08, 2024	47.40	47.45	47.38	47.40	45,998	+0.04(+0.08%)
Jan 05, 2024	47.36	47.44	47.33	47.36	79,789	-0.01(-0.02%)
Jan 04, 2024	47.36	47.38	47.35	47.37	73,498	-0.03(-0.07%)
Jan 03, 2024	47.38	47.41	47.35	47.41	74,024	+0.00(+0.00%)
Jan 02, 2024	47.40	47.41	47.39	47.41	80,245	-0.06(-0.12%)
Dec 29, 2023	47.42	47.47	47.41	47.46	46,699	+0.04(+0.08%)
Dec 28, 2023	47.44	47.44	47.41	47.42	65,853	-0.00(-0.01%)
Dec 27, 2023	47.41	47.43	47.39	47.43	182,910	+0.06(+0.13%)
Dec 26, 2023	47.35	47.39	47.35	47.37	62,081	-0.01(-0.03%)
Dec 22, 2023	47.39	47.40	47.37	47.38	126,343	+0.01(+0.03%)
Dec 21, 2023	47.38	47.41	47.36	47.37	76,266	+0.03(+0.07%)
Dec 20, 2023	47.33	47.36	47.30	47.34	351,280	+0.07(+0.16%)
Dec 19, 2023	47.25	47.28	47.25	47.27	179,520	+0.02(+0.05%)
Dec 18, 2023	47.25	47.26	47.23	47.24	137,034	-0.00(-0.01%)
Dec 15, 2023	47.26	47.30	47.23	47.25	75,296	-0.05(-0.11%)
Dec 14, 2023	47.29	47.35	47.28	47.30	99,941	+0.08(+0.17%)
Dec 13, 2023	47.01	47.24	47.00	47.22	128,974	+0.25(+0.53%)
Dec 12, 2023	46.98	46.99	46.96	46.97	93,154	-0.01(-0.02%)
Dec 11, 2023	46.95	46.98	46.93	46.98	96,343	+0.01(+0.02%)
Dec 08, 2023	47.00	47.00	46.95	46.97	42,501	-0.11(-0.23%)
Dec 07, 2023	47.06	47.09	47.06	47.08	48,694	+0.02(+0.04%)
Dec 06, 2023	47.06	47.08	47.03	47.06	37,854	-0.00(-0.01%)
Dec 05, 2023	47.03	47.09	47.01	47.07	122,285	+0.05(+0.11%)
Dec 04, 2023	47.02	47.03	46.98	47.01	104,028	-0.05(-0.11%)
Dec 01, 2023	46.95	47.09	46.95	47.07	62,024	+0.14(+0.30%)
Nov 30, 2023	46.97	46.97	46.92	46.93	53,843	-0.05(-0.11%)
Nov 29, 2023	46.95	47.01	46.95	46.98	61,128	+0.09(+0.19%)
Nov 28, 2023	46.80	46.90	46.78	46.89	180,256	+0.09(+0.20%)
Nov 27, 2023	46.75	46.79	46.75	46.79	45,469	+0.07(+0.16%)
Nov 24, 2023	46.74	46.75	46.72	46.72	39,900	-0.05(-0.10%)
Nov 22, 2023	46.76	46.78	46.74	46.77	59,505	+0.01(+0.02%)
Nov 21, 2023	46.75	46.77	46.75	46.76	63,327	+0.03(+0.06%)
Nov 20, 2023	46.75	46.75	46.72	46.73	61,633	-0.00(-0.01%)
Nov 17, 2023	46.76	46.76	46.72	46.74	92,439	-0.03(-0.07%)
Nov 16, 2023	46.78	46.79	46.76	46.77	57,142	+0.07(+0.16%)
Nov 15, 2023	46.72	46.72	46.68	46.70	78,506	-0.07(-0.15%)
Nov 14, 2023	46.75	46.77	46.74	46.76	118,303	+0.18(+0.39%)
Nov 13, 2023	46.56	46.59	46.54	46.58	58,170	+0.02(+0.04%)
Nov 10, 2023	46.62	46.62	46.55	46.56	103,984	-0.01(-0.02%)
Nov 09, 2023	46.64	46.65	46.57	46.57	47,147	-0.07(-0.15%)
Nov 08, 2023	46.65	46.66	46.63	46.64	88,717	-0.00(-0.01%)
Nov 07, 2023	46.63	46.68	46.62	46.65	65,633	+0.02(+0.04%)
Nov 06, 2023	46.67	46.67	46.62	46.63	121,894	-0.07(-0.16%)
Nov 03, 2023	46.70	46.74	46.65	46.70	88,764	+0.13(+0.27%)
Nov 02, 2023	46.63	46.63	46.56	46.57	267,373	+0.00(+0.01%)

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.