Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

F/M 2-Year Investment Grade Corporate Bond ETF (ZTWO)

50.56
+0.02
+(0.03%)
As of 11:30:34 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202550.5750.5850.5350.5650.569,641
Apr 16, 202550.4350.5450.4350.5450.5423,800
Apr 15, 202550.3650.3650.3650.3650.36100
Apr 14, 202550.3250.3350.3250.3350.333,800
Apr 11, 202550.2450.2450.2450.2450.24100
Apr 10, 202550.2950.2950.2950.2950.29100
Apr 9, 202550.2150.5050.2150.5050.501,400
Apr 8, 202550.3050.3050.3050.3050.30100
Apr 7, 202550.6050.6050.3450.3450.34800
Apr 4, 202550.5350.5350.5350.5350.53200
Apr 3, 202550.5850.5850.5850.5850.58400
Apr 2, 202550.4750.4750.4750.4750.47100
Apr 1, 2025 0.19 Dividend
Apr 1, 202550.5050.5150.4550.4850.4810,900
Mar 31, 202550.6750.6750.6350.6350.442,000
Mar 28, 202550.6350.6550.6350.6550.463,600
Mar 27, 202550.5550.5550.5550.5550.36600
Mar 26, 202550.5250.5250.5250.5250.33100
Mar 25, 202550.5650.6050.5650.5650.36700
Mar 24, 202550.5650.5750.5250.5250.334,400
Mar 21, 202550.5850.5850.5850.5850.39100
Mar 20, 202550.5750.5750.5550.5650.361,400
Mar 19, 202550.4350.5450.4350.5450.35100
Mar 18, 202550.4250.4550.4250.4550.26100
Mar 17, 202550.4350.5050.4250.4250.231,600
Mar 14, 202550.4650.4650.4450.4450.252,700
Mar 13, 202550.4950.4950.4550.4650.271,000
Mar 12, 202550.4450.4450.4050.4050.21200
Mar 11, 202550.5150.5150.4650.4650.271,600
Mar 10, 202550.5350.5350.5350.5350.34200
Mar 7, 202550.5150.5150.4750.4750.28400
Mar 6, 202550.4650.4650.4650.4650.26200
Mar 5, 202550.4750.4750.4750.4750.28100
Mar 4, 202550.5150.5250.5150.5250.33200
Mar 3, 2025 0.20 Dividend
Mar 3, 202550.4450.4950.4450.4950.30353,200
Feb 28, 202550.6750.6750.6750.6750.28200
Feb 27, 202550.5850.5850.5850.5850.20100
Feb 26, 202550.5650.5650.5650.5650.17100
Feb 25, 202550.5750.6350.5750.5850.192,700
Feb 24, 202550.4950.5250.4950.5150.121,000
Feb 21, 202550.4950.4950.4950.4950.10100
Feb 20, 202550.4150.4250.4150.4250.043,200
Feb 19, 202550.4150.4150.4150.4150.02800
Feb 18, 202550.4050.4050.3850.3849.99100
Feb 14, 202550.4050.4050.4050.4050.01100
Feb 13, 202550.3150.3350.3150.3349.95700
Feb 12, 202550.2650.2850.2550.2749.8931,800
Feb 11, 202550.3150.3450.3050.3349.942,600
Feb 10, 202550.3350.3350.3250.3249.93600
Feb 7, 202550.3250.3350.2950.2949.901,200
Feb 6, 202550.3650.3650.3550.3549.961,600
Feb 5, 202550.3650.3650.3650.3649.97100
Feb 4, 202550.2750.3350.2750.3349.94300
Feb 3, 2025 0.20 Dividend
Feb 3, 202550.2950.2950.2750.2849.891,200
Jan 31, 202550.4950.5150.4950.5149.93200
Jan 30, 202550.5150.5250.5150.5249.93300
Jan 29, 202550.5050.5050.4750.4949.905,400
Jan 28, 202550.5050.5350.4850.5249.933,100
Jan 27, 202550.4850.4950.4550.4949.916,500
Jan 24, 202550.4450.4450.4450.4449.86100
Jan 23, 202550.3750.4250.3650.4049.818,800
Jan 22, 202550.3850.4050.3850.3849.79800
Jan 21, 202550.3950.3950.3850.3949.8027,900
Jan 17, 202550.3750.3750.3750.3749.78100
Jan 16, 202550.3550.3850.3550.3749.781,900
Jan 15, 202550.3450.3450.3450.3449.76100
Jan 14, 202550.2250.2350.2250.2349.652,200
Jan 13, 202550.1950.1950.1950.1949.61100
Jan 10, 202550.2350.2350.2150.2149.621,000
Jan 8, 202550.2950.2950.2950.2949.71100
Jan 7, 202550.2550.2650.2550.2649.67100
Jan 6, 202550.2850.2850.2850.2849.69100
Jan 3, 202550.2750.2750.2750.2749.69100
Jan 2, 202550.2650.2650.2650.2649.68100
Dec 31, 202450.2950.3250.2750.2949.7110,700
Dec 30, 2024 0.20 Dividend
Dec 30, 202450.2450.3050.2450.2949.715,500
Dec 27, 202450.4350.4350.4050.4049.62100
Dec 26, 202450.4050.4050.4050.4049.62200
Dec 24, 202450.3750.3850.3750.3849.602,000
Dec 23, 202450.3550.3550.3550.3549.56100
Dec 20, 202450.3850.3950.3750.3749.592,200
Dec 19, 202450.3150.3150.3150.3149.53200
Dec 18, 202450.4350.4550.2850.2849.511,200
Dec 17, 202450.4450.4450.4350.4349.6540,200
Dec 16, 202450.4250.4350.4250.4349.65100
Dec 13, 202450.4550.4650.4350.4349.653,300
Dec 12, 202450.4650.4650.4550.4549.67300
Dec 11, 202450.4850.4850.4850.4849.70100
Dec 10, 202450.4850.4850.4850.4849.70100
Dec 9, 202450.4950.5050.4850.4849.702,000
Dec 6, 202450.5050.5050.5050.5049.72100
Dec 5, 202450.4350.4350.4250.4249.64300
Dec 4, 202450.4450.4450.4150.4349.652,900
Dec 3, 202450.3950.3950.3950.3949.61100
Dec 2, 2024 0.20 Dividend
Dec 2, 202450.3750.3850.3750.3849.60200
Nov 29, 202450.5550.5850.5550.5849.6082,200
Nov 27, 202450.5250.5250.5250.5249.542,546,100
Nov 26, 202450.4650.4650.4650.4649.48100
Nov 25, 202450.4250.4650.4250.4649.491,000
Nov 22, 202450.3450.3550.3450.3549.38100
Nov 21, 202450.3750.3750.3750.3749.39100
Nov 20, 202450.4150.4150.3750.3749.40300
Nov 19, 202450.4150.4150.4150.4149.43-
Nov 18, 202450.3550.4350.3550.4049.4313,500
Nov 15, 202450.3750.3750.3750.3749.40-
Nov 14, 202450.4250.4250.3250.3249.3411,100
Nov 13, 202450.3750.3750.3750.3749.39100
Nov 12, 202450.3350.3350.3350.3349.35100
Nov 11, 202450.3850.3850.3850.3849.40100
Nov 8, 202450.4250.4250.4250.4249.44100
Nov 7, 202450.4650.4650.4650.4649.4842,000
Nov 6, 202450.3550.3550.3350.3349.361,000
Nov 5, 202450.3550.3750.3550.3749.404,600
Nov 4, 202450.3850.3850.3550.3549.38200
Nov 1, 2024 0.19 Dividend
Nov 1, 202450.3150.3150.2850.2849.3115,400
Oct 31, 202450.4850.4950.4750.4949.33300
Oct 30, 202450.5450.5450.5050.5049.34500
Oct 29, 202450.5450.5650.5350.5649.3914,900
Oct 28, 202450.5350.5350.5350.5349.36100
Oct 25, 202450.5450.5450.5450.5449.38-
Oct 24, 202450.5950.5950.5650.5649.39200
Oct 23, 202450.5350.5350.5350.5349.37100
Oct 22, 202450.5850.5850.5850.5849.41100
Oct 21, 202450.5650.5650.5650.5649.40100
Oct 18, 202450.6450.6450.6450.6449.48100
Oct 17, 202450.6150.6250.6150.6249.45300
Oct 16, 202450.6550.6550.6550.6549.49100
Oct 15, 202450.6150.6150.6150.6149.44100
Oct 14, 202450.6050.6050.6050.6049.43100
Oct 11, 202450.6350.6350.6350.6349.46100
Oct 10, 202450.5750.5750.5750.5749.40-
Oct 9, 202450.5250.5250.5250.5249.35-
Oct 8, 202450.5450.5450.5450.5449.38100
Oct 7, 202450.4950.4950.4950.4949.32100
Oct 4, 202450.5650.5650.5650.5649.39100
Oct 3, 202450.7250.7250.7250.7249.55200
Oct 2, 202450.7850.7850.7850.7849.61100
Oct 1, 2024 0.19 Dividend
Oct 1, 202450.7850.7850.7850.7849.61100
Sep 30, 202450.9750.9850.9250.9249.57500
Sep 27, 202450.9750.9750.9750.9749.61100
Sep 26, 202450.8850.8850.8850.8849.53100
Sep 25, 202450.9450.9450.9350.9349.57200
Sep 24, 202450.9751.0050.9750.9849.627,100
Sep 23, 202450.9550.9550.9350.9349.57200
Sep 20, 202450.9450.9450.9450.9449.58700
Sep 19, 202450.8950.8950.8950.8949.54-
Sep 18, 202450.8250.8450.8250.8449.49200
Sep 17, 202450.8650.8750.8650.8749.52200
Sep 16, 202450.8750.8950.8750.8849.52900
Sep 13, 202450.8550.8550.8550.8549.49100
Sep 12, 202450.7550.7850.7550.7849.42400
Sep 11, 202450.7650.7650.7650.7649.41-
Sep 10, 202450.7950.7950.7850.7849.43600
Sep 9, 202450.7250.7250.7250.7249.37100
Sep 6, 202450.6850.7350.6850.7349.38300
Sep 5, 202450.6650.6650.6650.6649.31100
Sep 4, 202450.5850.6250.5850.6249.27500
Sep 3, 2024 0.21 Dividend
Sep 3, 202450.5250.5250.5250.5249.18100
Aug 30, 202450.6950.6950.6950.6949.14100
Aug 29, 202450.6650.7050.6650.6849.131,200
Aug 28, 202450.6950.6950.6950.6949.13100
Aug 27, 202450.6550.6950.6550.6949.13700
Aug 26, 202450.6450.6650.6450.6549.103,600
Aug 23, 202450.6750.6750.6750.6749.11100
Aug 22, 202450.5450.5450.5450.5448.99100
Aug 21, 202450.5950.5950.5950.5949.04100
Aug 20, 202450.5050.5250.5050.5248.97400
Aug 19, 202450.4750.4750.4750.4748.92100
Aug 16, 202450.4650.4750.4650.4748.921,200
Aug 15, 202450.4050.4050.4050.4048.86100
Aug 14, 202450.5050.5050.5050.5048.95200
Aug 13, 202450.5050.5050.5050.5048.95200
Aug 12, 202450.4050.4050.4050.4048.85-
Aug 9, 202450.3650.3850.3650.3848.83200
Aug 8, 202450.3450.3850.3450.3848.83400
Aug 7, 202450.3850.3850.3850.3848.83100
Aug 6, 202450.4050.4050.4050.4048.86100
Aug 5, 202450.4450.4450.4450.4448.89100
Aug 2, 202450.4550.5050.4550.5048.95200
Aug 1, 2024 0.21 Dividend
Aug 1, 202450.2850.2850.2850.2848.74100
Jul 31, 202450.3650.4150.3650.4148.66500
Jul 30, 202450.3350.3550.3250.3248.571,800
Jul 29, 202450.3250.3250.3250.3248.57100
Jul 26, 202450.3150.3250.3050.3148.568,600
Jul 25, 202450.2050.2250.2050.2248.48200
Jul 24, 202450.2250.2250.2250.2248.47100
Jul 23, 202450.2050.2050.2050.2048.45-
Jul 22, 202450.1750.1750.1750.1748.42-
Jul 19, 202450.1550.1550.1550.1548.41-
Jul 18, 202450.1750.1750.1750.1748.43100
Jul 17, 202450.2150.2150.2150.2148.46100
Jul 16, 202450.2050.2050.2050.2048.46100
Jul 15, 202450.1750.1750.1750.1748.43100
Jul 12, 202450.1750.1750.1750.1748.43100
Jul 11, 202450.1050.1050.1050.1048.36100
Jul 10, 202450.0150.0249.9749.9948.254,300
Jul 9, 202449.9649.9949.9649.9948.252,600
Jul 8, 202449.9749.9949.9649.9648.232,900
Jul 5, 202449.9749.9949.9649.9848.253,800
Jul 3, 202449.9049.9049.8849.8848.15500
Jul 2, 202449.8349.8349.8349.8348.10200
Jul 1, 2024 0.21 Dividend
Jul 1, 202449.7749.7849.7749.7848.06100
Jun 28, 202450.0150.0149.9749.9848.052,800
Jun 27, 202449.9849.9849.9549.9748.03400
Jun 26, 202449.9049.9449.9049.9448.00500
Jun 25, 202449.9649.9649.9649.9648.02100
Jun 24, 202449.9749.9849.9649.9748.03400
Jun 21, 202449.9749.9749.9749.9748.04-
Jun 20, 202449.9249.9449.9249.9448.01400
Jun 18, 202449.9649.9749.9549.9548.011,200
Jun 17, 202449.9249.9249.9049.9047.971,000
Jun 14, 202449.9649.9649.9349.9648.021,900
Jun 13, 202449.9449.9649.9449.9648.021,300
Jun 12, 202449.9849.9849.9149.9247.98900
Jun 11, 202449.8249.8349.8249.8347.90900
Jun 10, 202449.8049.8049.8049.8047.87100
Jun 7, 202449.7949.8249.7949.7947.86400
Jun 6, 202449.9149.9149.9149.9147.97200
Jun 5, 202449.9149.9149.9149.9147.97100
Jun 4, 202449.8849.8849.8849.8847.95100
Jun 3, 2024 0.22 Dividend
Jun 3, 202449.8149.8149.8149.8147.88100
May 31, 202449.9849.9849.9849.9847.84100
May 30, 202449.9249.9249.9249.9247.77100
May 29, 202449.8649.8649.8649.8647.72-
May 28, 202449.8749.8749.8749.8747.72100
May 24, 202449.8949.8949.8949.8947.75100
May 23, 202449.8649.8949.8649.8947.75800
May 22, 202449.9049.9049.9049.9047.76100
May 21, 202449.9449.9449.9449.9447.80-
May 20, 202449.9249.9249.9249.9247.78100
May 17, 202449.9349.9349.9349.9347.79100
May 16, 202449.9449.9449.9449.9447.80-
May 15, 202449.9749.9949.9749.9747.83600
May 14, 202449.8849.8849.8849.8847.74100
May 13, 202449.8649.8649.8249.8247.68900
May 10, 202449.8549.8649.8549.8647.722,800
May 9, 202449.8749.8949.8649.8647.72900
May 8, 202449.8649.8649.8649.8647.72300
May 7, 202449.8649.8649.8649.8647.72-
May 6, 202449.8849.8949.8549.8547.712,300
May 3, 202449.8749.8749.8749.8747.72500
May 2, 202449.7849.7849.7849.7847.64100
May 1, 2024 0.22 Dividend
May 1, 202449.6949.6949.6949.6947.55100
Apr 30, 202449.8549.8549.8249.8247.47600
Apr 29, 202449.8849.8849.8749.8847.531,700
Apr 26, 202449.8249.8249.8249.8247.47-
Apr 25, 202449.8149.8149.8149.8147.47-
Apr 24, 202449.8249.8549.8249.8547.50300
Apr 23, 202449.8649.8649.8649.8647.51-
Apr 22, 202449.8249.8249.8249.8247.47700
Apr 19, 202449.7349.7549.7349.7547.40200
Apr 18, 202449.7849.7849.7449.7447.392,000
Apr 17, 202449.7749.7749.7649.7747.42600

Related Tickers