Canada markets open in 8 hours 11 minutes

EA Series Trust Strive FAANG 2. (FTWO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.68+0.17 (+0.60%)
At close: 04:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202428.7128.8028.6728.6828.6818,900
Jun 21, 202428.6328.6328.4028.5128.513,500
Jun 20, 202428.3428.7528.3428.7128.7119,200
Jun 18, 202428.1428.3628.1428.3428.346,700
Jun 17, 202427.8528.1627.8528.0528.0513,200
Jun 14, 202428.0428.0727.8028.0028.0019,300
Jun 13, 202428.2628.2628.0528.2628.2612,700
Jun 12, 202428.5428.5428.3328.4528.4512,300
Jun 11, 202428.3528.4028.1428.3528.3523,700
Jun 10, 202428.0928.6228.0928.5728.577,500
Jun 07, 202428.4428.5128.1828.1828.1812,200
Jun 06, 202428.7528.8028.5528.8028.8014,700
Jun 05, 202428.6428.7228.4428.6828.6823,000
Jun 04, 202428.7228.9628.1828.4328.4320,200
Jun 03, 202429.4129.4128.7228.9428.9436,400
May 31, 202429.2229.4028.9329.3029.3019,800
May 30, 202429.0129.2329.0129.2129.2131,100
May 29, 202429.3629.3628.9728.9828.9877,500
May 28, 202429.4929.6629.3629.5329.5316,700
May 24, 202429.3029.5729.2329.4129.4149,400
May 23, 202429.4829.4829.0329.0729.0799,800
May 22, 202429.6729.6729.2729.3529.3517,100
May 21, 202429.6529.8529.6529.8329.834,200
May 20, 202429.7929.8629.6929.8029.805,100
May 17, 202429.3929.6529.3929.6529.6512,700
May 16, 202429.6429.6429.3429.3429.343,600
May 15, 202429.6829.7029.4529.6829.683,700
May 14, 202429.4329.5229.3929.5129.516,700
May 13, 202429.5229.5829.2129.2329.237,200
May 10, 202429.6829.6829.3729.3929.398,200
May 09, 202429.0229.5128.9829.5029.504,700
May 08, 202428.7628.9728.7228.9328.9341,100
May 07, 202428.9028.9028.8428.8428.841,800
May 06, 202428.7128.7228.6928.6928.691,800
May 03, 202428.2028.3528.2028.3428.342,100
May 02, 202428.0528.0628.0528.0628.06200
May 01, 202427.9328.1827.7827.8227.8212,600
Apr 30, 202428.4228.4227.9127.9127.914,700
Apr 29, 202428.4328.7028.4328.6628.66900
Apr 26, 202428.3428.4128.1928.3828.385,200
Apr 25, 202427.8828.3327.8828.3328.332,700
Apr 24, 202427.9927.9927.8127.9927.996,300
Apr 23, 202427.7828.0427.7828.0328.033,800
Apr 22, 202427.5827.9027.5827.8427.841,800
Apr 19, 202427.9928.0127.8227.9427.941,300
Apr 18, 202427.8828.1127.8327.9027.903,100
Apr 17, 202428.0028.0127.7527.8627.862,400
Apr 16, 202427.7727.8727.5027.7927.791,700
Apr 15, 202428.5328.5327.8727.9227.925,000
Apr 12, 202428.9028.9028.1528.1828.186,800
Apr 11, 202428.4728.7328.4028.6728.671,400
Apr 10, 202428.0028.6728.0028.6428.646,400
Apr 09, 202428.6728.6728.4028.5528.551,400
Apr 08, 202428.7628.7628.5928.6028.601,800
Apr 05, 202428.3128.7428.3128.7428.741,200
Apr 04, 202428.6628.6728.2628.2828.283,200
Apr 03, 202428.3428.4928.3428.4828.482,700
Apr 02, 202428.0228.1828.0228.1828.181,500
Apr 01, 202428.0028.0427.9128.0228.022,700
Mar 28, 202427.7627.8727.6927.8527.852,900
Mar 27, 202427.2727.5227.2727.5227.52800
Mar 26, 202427.4527.5027.1227.1427.143,400
Mar 25, 202427.3127.3827.2827.2927.292,200
Mar 22, 202427.0727.0827.0327.0827.082,500
Mar 21, 202427.2127.2427.0927.1327.131,800
Mar 20, 202426.6427.0526.6427.0127.012,500
Mar 19, 202426.5726.6526.4826.6526.65117,500
Mar 18, 202426.5426.6726.4226.5926.593,000
Mar 15, 202426.4026.6026.3226.4626.469,300
Mar 14, 202426.3426.3426.1626.2926.292,600
Mar 13, 202426.4126.4826.3226.3226.327,300
Mar 12, 202425.9526.1525.9526.1526.15800
Mar 11, 202426.0926.1926.0226.1926.195,600
Mar 08, 202426.6526.6526.0826.1626.164,100
Mar 07, 202426.3526.4926.3526.4926.492,900
Mar 06, 202426.0826.2326.0826.1626.16600
Mar 05, 202426.2726.2725.8225.9825.983,900
Mar 04, 202426.0526.0525.7625.8425.844,600
Mar 01, 202425.5225.7425.4725.7425.745,800
Feb 29, 202425.4525.4525.2825.4425.445,000
Feb 28, 202425.1325.3425.1325.3425.342,700
Feb 27, 202424.4525.0224.4525.0225.022,900
Feb 26, 202424.5724.7024.5724.6624.664,200
Feb 23, 202424.5724.6924.5224.6724.676,500
Feb 22, 202424.5824.7124.5624.6024.604,900
Feb 21, 202424.5124.5824.5124.5724.574,300
Feb 20, 202424.6424.6524.4624.5024.504,000
Feb 16, 202424.7324.8124.7024.7024.702,700
Feb 15, 202424.6524.6524.5424.6524.653,800
Feb 14, 202424.3524.4324.2224.3524.3515,600
Feb 13, 202424.5524.5524.1224.2324.236,600
Feb 12, 202424.6824.8224.6524.7724.772,600
Feb 09, 202424.8524.8524.6024.6724.672,600
Feb 08, 202425.3025.3024.7924.7924.795,700
Feb 07, 202425.0325.0424.9325.0425.041,900
Feb 06, 202424.8425.0024.8424.9724.972,500
Feb 05, 202425.0025.0024.5924.7124.714,000
Feb 02, 202425.1025.1924.9025.0425.046,800
Feb 01, 202424.9225.2124.9225.2125.2114,300
Jan 31, 202424.9424.9424.7224.7224.722,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...