US Treasury 2 Year Note ETF (NQ: UTWO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	46.53	46.58	46.50	46.55	54,289	+0.05(+0.10%)
May 30, 2023	46.43	46.51	46.43	46.50	55,151	+0.10(+0.21%)
May 26, 2023	46.42	46.43	46.36	46.41	99,159	-0.04(-0.08%)
May 25, 2023	46.48	46.54	46.43	46.44	139,239	-0.11(-0.24%)
May 24, 2023	46.63	46.63	46.53	46.55	32,875	-0.06(-0.13%)
May 23, 2023	46.60	46.63	46.56	46.62	63,897	+0.00(+0.00%)
May 22, 2023	46.65	46.65	46.61	46.62	48,420	-0.02(-0.04%)
May 19, 2023	46.65	46.73	46.61	46.64	41,817	-0.04(-0.08%)
May 18, 2023	46.70	46.71	46.66	46.67	39,091	-0.07(-0.14%)
May 17, 2023	46.82	46.82	46.73	46.74	53,492	-0.08(-0.16%)
May 16, 2023	46.83	46.85	46.78	46.82	34,600	-0.05(-0.10%)
May 15, 2023	46.87	46.88	46.86	46.87	91,225	-0.01(-0.02%)
May 12, 2023	46.95	46.95	46.86	46.87	83,542	-0.08(-0.16%)
May 11, 2023	47.01	47.03	46.94	46.95	31,732	+0.03(+0.06%)
May 10, 2023	46.87	46.94	46.87	46.92	72,106	+0.11(+0.22%)
May 09, 2023	46.82	46.84	46.79	46.82	40,770	-0.01(-0.02%)
May 08, 2023	46.86	46.88	46.83	46.83	67,749	-0.08(-0.16%)
May 05, 2023	46.96	46.96	46.88	46.90	67,455	-0.14(-0.30%)
May 04, 2023	46.94	47.14	46.94	47.05	66,202	+0.10(+0.20%)
May 03, 2023	46.87	46.96	46.86	46.95	61,600	+0.11(+0.25%)
May 02, 2023	46.70	46.87	46.70	46.84	29,337	+0.16(+0.35%)
May 01, 2023	46.75	46.75	46.66	46.67	82,966	-0.12(-0.25%)
Apr 28, 2023	46.76	46.79	46.74	46.79	161,141	+0.07(+0.14%)
Apr 27, 2023	46.77	46.77	46.71	46.72	54,400	-0.12(-0.26%)
Apr 26, 2023	46.90	46.90	46.79	46.85	86,419	-0.07(-0.14%)
Apr 25, 2023	46.80	46.91	46.79	46.91	42,769	+0.21(+0.45%)
Apr 24, 2023	46.67	46.72	46.67	46.70	85,834	+0.03(+0.06%)
Apr 21, 2023	46.75	46.75	46.66	46.68	57,303	-0.01(-0.02%)
Apr 20, 2023	46.68	46.70	46.67	46.69	72,793	+0.10(+0.20%)
Apr 19, 2023	46.61	46.61	46.57	46.59	70,917	-0.02(-0.05%)
Apr 18, 2023	46.64	46.66	46.61	46.61	96,787	-0.02(-0.04%)
Apr 17, 2023	46.67	46.68	46.62	46.63	88,906	-0.09(-0.19%)
Apr 14, 2023	46.73	46.74	46.69	46.72	51,783	-0.10(-0.20%)
Apr 13, 2023	46.87	46.89	46.81	46.82	61,636	+0.02(+0.04%)
Apr 12, 2023	46.83	46.83	46.76	46.80	93,772	+0.05(+0.12%)
Apr 11, 2023	46.76	46.77	46.70	46.75	102,455	-0.04(-0.08%)
Apr 10, 2023	46.81	46.81	46.76	46.78	100,782	-0.14(-0.30%)
Apr 06, 2023	46.94	46.98	46.91	46.92	83,924	-0.02(-0.04%)
Apr 05, 2023	46.95	47.06	46.93	46.94	84,927	+0.06(+0.12%)
Apr 04, 2023	46.73	46.90	46.71	46.89	134,093	+0.14(+0.30%)
Apr 03, 2023	46.63	46.75	46.62	46.75	61,849	+0.06(+0.12%)
Mar 31, 2023	46.64	46.70	46.62	46.69	295,457	+0.06(+0.12%)
Mar 30, 2023	46.61	46.65	46.60	46.64	50,088	+0.00(+0.00%)
Mar 29, 2023	46.62	46.68	46.61	46.64	100,483	-0.04(-0.08%)
Mar 28, 2023	46.70	46.71	46.66	46.67	77,023	-0.07(-0.14%)
Mar 27, 2023	46.80	46.81	46.72	46.74	68,321	-0.19(-0.41%)
Mar 24, 2023	47.06	47.08	46.92	46.93	92,284	+0.01(+0.03%)
Mar 23, 2023	46.80	46.94	46.78	46.92	251,857	+0.14(+0.30%)
Mar 22, 2023	46.53	46.79	46.50	46.78	90,535	+0.22(+0.47%)
Mar 21, 2023	46.60	46.64	46.55	46.56	117,076	-0.20(-0.43%)
Mar 20, 2023	46.87	46.87	46.70	46.76	109,260	-0.07(-0.15%)
Mar 17, 2023	46.64	46.86	46.64	46.83	187,671	+0.28(+0.60%)
Mar 16, 2023	46.79	46.82	46.53	46.55	109,871	-0.21(-0.45%)
Mar 15, 2023	46.82	46.91	46.66	46.76	223,819	+0.28(+0.59%)
Mar 14, 2023	46.45	46.52	46.35	46.48	131,369	-0.18(-0.39%)
Mar 13, 2023	46.54	46.68	46.46	46.66	578,533	+0.49(+1.05%)
Mar 10, 2023	46.10	46.18	46.04	46.18	598,497	+0.27(+0.60%)
Mar 09, 2023	45.84	45.91	45.82	45.90	186,882	+0.15(+0.33%)
Mar 08, 2023	45.80	45.82	45.73	45.75	732,192	-0.03(-0.06%)
Mar 07, 2023	45.90	45.90	45.77	45.78	178,372	-0.10(-0.23%)
Mar 06, 2023	45.93	45.93	45.87	45.88	78,354	-0.02(-0.04%)
Mar 03, 2023	45.91	45.91	45.86	45.90	172,222	+0.03(+0.06%)
Mar 02, 2023	45.84	45.88	45.82	45.88	191,121	+0.02(+0.04%)

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.