F/M 2-Year Investment Grade Corporate Bond ETF (ZTWO)
NASDAQ: ZTWO · Real-Time Price · USD
50.44
-0.03 (-0.06%)
At close: May 12, 2025, 4:00 PM
50.44
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
ZTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.43 | 50.44 | 50.43 | 50.44 | 50.44 | -0.06% | 316 |
| May 9, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.02% | 15 |
| May 8, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.12% | 20 |
| May 7, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.06% | 14 |
| May 6, 2025 | 50.48 | 50.49 | 50.48 | 50.49 | 50.49 | 0.08% | 222 |
| May 5, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.02% | 69 |
| May 2, 2025 | 50.45 | 50.45 | 50.44 | 50.44 | 50.44 | -0.13% | 425 |
| May 1, 2025 | 50.49 | 50.51 | 50.46 | 50.50 | 50.50 | -0.53% | 1,445 |
| Apr 30, 2025 | 50.76 | 50.77 | 50.76 | 50.77 | 50.57 | 0.08% | 338 |
| Apr 29, 2025 | 50.72 | 50.73 | 50.72 | 50.73 | 50.53 | 0.01% | 346 |
| Apr 28, 2025 | 50.68 | 50.74 | 50.68 | 50.73 | 50.53 | 0.13% | 4,341 |
| Apr 25, 2025 | 50.63 | 50.66 | 50.63 | 50.66 | 50.46 | 0.13% | 644 |
| Apr 24, 2025 | 50.58 | 50.60 | 50.58 | 50.60 | 50.40 | 0.23% | 633 |
| Apr 23, 2025 | 50.57 | 50.58 | 50.48 | 50.48 | 50.28 | -0.06% | 1,489 |
| Apr 22, 2025 | 50.52 | 50.56 | 50.51 | 50.51 | 50.31 | -0.05% | 2,283 |
| Apr 21, 2025 | 50.56 | 50.57 | 50.53 | 50.53 | 50.34 | 0.03% | 969 |
| Apr 17, 2025 | 50.57 | 50.58 | 50.52 | 50.52 | 50.32 | -0.04% | 9,699 |
| Apr 16, 2025 | 50.43 | 50.54 | 50.43 | 50.54 | 50.34 | 0.36% | 23,840 |
| Apr 15, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.16 | 0.06% | 44 |
| Apr 14, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 50.13 | 0.18% | 3,835 |
| Apr 11, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.05 | -0.10% | 21 |
| Apr 10, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.10 | -0.42% | 31 |
| Apr 9, 2025 | 50.21 | 50.50 | 50.21 | 50.50 | 50.30 | 0.40% | 1,396 |
| Apr 8, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.10 | -0.08% | 36 |
| Apr 7, 2025 | 50.60 | 50.60 | 50.34 | 50.34 | 50.14 | -0.38% | 797 |
| Apr 4, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.33 | -0.10% | 153 |
| Apr 3, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.38 | 0.22% | 381 |
| Apr 2, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.27 | -0.02% | 119 |
| Apr 1, 2025 | 50.50 | 50.51 | 50.45 | 50.48 | 50.28 | -0.30% | 10,904 |
| Mar 31, 2025 | 50.67 | 50.67 | 50.63 | 50.63 | 50.24 | -0.04% | 2,026 |
| Mar 28, 2025 | 50.63 | 50.65 | 50.63 | 50.65 | 50.26 | 0.20% | 3,579 |
| Mar 27, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.16 | 0.06% | 596 |
| Mar 26, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.13 | -0.07% | 37 |
| Mar 25, 2025 | 50.56 | 50.60 | 50.56 | 50.56 | 50.17 | 0.07% | 727 |
| Mar 24, 2025 | 50.56 | 50.57 | 50.52 | 50.52 | 50.13 | -0.11% | 4,447 |
| Mar 21, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.19 | 0.05% | 35 |
| Mar 20, 2025 | 50.57 | 50.57 | 50.55 | 50.56 | 50.17 | 0.02% | 1,421 |
| Mar 19, 2025 | 50.43 | 50.55 | 50.43 | 50.55 | 50.16 | 0.19% | 119 |
| Mar 18, 2025 | 50.42 | 50.45 | 50.42 | 50.45 | 50.07 | 0.06% | 107 |
| Mar 17, 2025 | 50.43 | 50.50 | 50.42 | 50.42 | 50.04 | -0.04% | 1,605 |
| Mar 14, 2025 | 50.46 | 50.46 | 50.44 | 50.44 | 50.06 | -0.04% | 2,665 |
| Mar 13, 2025 | 50.49 | 50.49 | 50.45 | 50.46 | 50.07 | 0.12% | 1,007 |
| Mar 12, 2025 | 50.44 | 50.44 | 50.40 | 50.40 | 50.02 | -0.12% | 221 |
| Mar 11, 2025 | 50.51 | 50.51 | 50.46 | 50.46 | 50.07 | -0.15% | 1,611 |
| Mar 10, 2025 | 50.53 | 50.54 | 50.53 | 50.54 | 50.15 | 0.13% | 243 |
| Mar 7, 2025 | 50.51 | 50.51 | 50.47 | 50.47 | 50.08 | 0.03% | 398 |
| Mar 6, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.07 | -0.03% | 162 |
| Mar 5, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.09 | -0.10% | 53 |
| Mar 4, 2025 | 50.51 | 50.52 | 50.51 | 50.52 | 50.13 | 0.06% | 224 |
| Mar 3, 2025 | 50.44 | 50.49 | 50.44 | 50.49 | 50.10 | -0.35% | 353,244 |