BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.42
+0.07 (0.14%)
Aug 1, 2025, 4:00 PM - Market closed
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.35 | 49.43 | 49.34 | 49.42 | 49.42 | 0.14% | 19,352 |
| Jul 31, 2025 | 49.36 | 49.37 | 49.32 | 49.35 | 49.17 | - | 22,219 |
| Jul 30, 2025 | 49.34 | 49.40 | 49.34 | 49.35 | 49.17 | -0.10% | 5,288 |
| Jul 29, 2025 | 49.36 | 49.40 | 49.36 | 49.40 | 49.22 | 0.11% | 15,670 |
| Jul 28, 2025 | 49.34 | 49.35 | 49.34 | 49.35 | 49.16 | -0.02% | 6,073 |
| Jul 25, 2025 | 49.35 | 49.36 | 49.33 | 49.36 | 49.17 | 0.06% | 10,024 |
| Jul 24, 2025 | 49.30 | 49.33 | 49.30 | 49.33 | 49.14 | -0.07% | 7,365 |
| Jul 23, 2025 | 49.38 | 49.39 | 49.35 | 49.36 | 49.18 | -0.09% | 21,933 |
| Jul 22, 2025 | 49.40 | 49.41 | 49.40 | 49.41 | 49.22 | 0.06% | 2,465 |
| Jul 21, 2025 | 49.39 | 49.39 | 49.38 | 49.38 | 49.19 | 0.07% | 8,510 |
| Jul 18, 2025 | 49.34 | 49.36 | 49.34 | 49.34 | 49.16 | 0.10% | 5,440 |
| Jul 17, 2025 | 49.31 | 49.31 | 49.28 | 49.29 | 49.11 | -0.03% | 14,752 |
| Jul 16, 2025 | 49.27 | 49.32 | 49.27 | 49.31 | 49.12 | 0.14% | 55,304 |
| Jul 15, 2025 | 49.27 | 49.27 | 49.23 | 49.24 | 49.06 | -0.10% | 13,925 |
| Jul 14, 2025 | 49.28 | 49.31 | 49.28 | 49.29 | 49.10 | - | 13,280 |
| Jul 11, 2025 | 49.30 | 49.30 | 49.27 | 49.29 | 49.10 | -0.01% | 5,711 |
| Jul 10, 2025 | 49.29 | 49.30 | 49.28 | 49.29 | 49.11 | -0.01% | 19,220 |
| Jul 9, 2025 | 49.27 | 49.30 | 49.27 | 49.30 | 49.11 | 0.11% | 6,196 |
| Jul 8, 2025 | 49.23 | 49.25 | 49.23 | 49.24 | 49.06 | -0.01% | 5,780 |
| Jul 7, 2025 | 49.25 | 49.27 | 49.24 | 49.25 | 49.07 | -0.02% | 18,654 |
| Jul 3, 2025 | 49.25 | 49.27 | 49.25 | 49.26 | 49.07 | -0.15% | 5,731 |
| Jul 2, 2025 | 49.34 | 49.35 | 49.31 | 49.33 | 49.15 | 0.04% | 11,039 |
| Jul 1, 2025 | 49.33 | 49.33 | 49.31 | 49.31 | 49.13 | -0.47% | 14,112 |
| Jun 30, 2025 | 49.53 | 49.55 | 49.52 | 49.55 | 49.20 | 0.09% | 14,668 |
| Jun 27, 2025 | 49.50 | 49.53 | 49.50 | 49.50 | 49.16 | -0.02% | 12,884 |
| Jun 26, 2025 | 49.51 | 49.52 | 49.49 | 49.51 | 49.17 | 0.08% | 10,686 |
| Jun 25, 2025 | 49.43 | 49.47 | 49.42 | 49.47 | 49.13 | 0.05% | 31,703 |
| Jun 24, 2025 | 49.41 | 49.46 | 49.40 | 49.45 | 49.10 | 0.08% | 15,523 |
| Jun 23, 2025 | 49.38 | 49.43 | 49.38 | 49.41 | 49.06 | 0.13% | 7,477 |
| Jun 20, 2025 | 49.31 | 49.36 | 49.30 | 49.34 | 49.00 | 0.09% | 35,525 |
| Jun 18, 2025 | 49.30 | 49.33 | 49.30 | 49.30 | 48.95 | 0.04% | 9,328 |
| Jun 17, 2025 | 49.26 | 49.28 | 49.26 | 49.28 | 48.93 | 0.07% | 4,906 |
| Jun 16, 2025 | 49.25 | 49.26 | 49.24 | 49.24 | 48.90 | -0.03% | 3,380 |
| Jun 13, 2025 | 49.28 | 49.28 | 49.24 | 49.26 | 48.91 | -0.06% | 7,651 |
| Jun 12, 2025 | 49.28 | 49.30 | 49.28 | 49.29 | 48.94 | 0.08% | 19,256 |
| Jun 11, 2025 | 49.22 | 49.25 | 49.22 | 49.25 | 48.90 | 0.14% | 11,701 |
| Jun 10, 2025 | 49.18 | 49.20 | 49.17 | 49.18 | 48.83 | 0.02% | 10,662 |
| Jun 9, 2025 | 49.16 | 49.18 | 49.16 | 49.17 | 48.82 | 0.06% | 5,064 |
| Jun 6, 2025 | 49.15 | 49.15 | 49.14 | 49.14 | 48.80 | -0.18% | 2,900 |
| Jun 5, 2025 | 49.29 | 49.29 | 49.22 | 49.23 | 48.88 | -0.10% | 6,207 |
| Jun 4, 2025 | 49.24 | 49.29 | 49.24 | 49.28 | 48.93 | 0.18% | 6,919 |
| Jun 3, 2025 | 49.22 | 49.23 | 49.17 | 49.19 | 48.84 | -0.05% | 27,077 |
| Jun 2, 2025 | 49.22 | 49.22 | 49.19 | 49.21 | 48.87 | -0.40% | 11,556 |
| May 30, 2025 | 49.38 | 49.41 | 49.38 | 49.41 | 48.89 | 0.09% | 9,898 |
| May 29, 2025 | 49.35 | 49.36 | 49.34 | 49.36 | 48.84 | 0.11% | 16,082 |
| May 28, 2025 | 49.31 | 49.31 | 49.29 | 49.31 | 48.79 | -0.04% | 14,383 |
| May 27, 2025 | 49.31 | 49.34 | 49.31 | 49.33 | 48.81 | 0.03% | 13,273 |
| May 23, 2025 | 49.36 | 49.36 | 49.30 | 49.31 | 48.79 | 0.07% | 9,376 |
| May 22, 2025 | 49.30 | 49.30 | 49.27 | 49.28 | 48.76 | 0.04% | 8,148 |
| May 21, 2025 | 49.26 | 49.26 | 49.24 | 49.26 | 48.74 | -0.03% | 3,855 |