BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.26
-0.07 (-0.15%)
Jul 3, 2025, 1:00 PM - Market closed
XTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 49.25 | 49.27 | 49.25 | 49.26 | 49.26 | -0.15% | 5,731 |
| Jul 2, 2025 | 49.34 | 49.35 | 49.31 | 49.33 | 49.33 | 0.04% | 11,039 |
| Jul 1, 2025 | 49.33 | 49.33 | 49.31 | 49.31 | 49.31 | -0.47% | 14,112 |
| Jun 30, 2025 | 49.53 | 49.55 | 49.52 | 49.55 | 49.38 | 0.09% | 14,668 |
| Jun 27, 2025 | 49.50 | 49.53 | 49.50 | 49.50 | 49.34 | -0.02% | 12,884 |
| Jun 26, 2025 | 49.51 | 49.52 | 49.49 | 49.51 | 49.35 | 0.08% | 10,686 |
| Jun 25, 2025 | 49.43 | 49.47 | 49.42 | 49.47 | 49.31 | 0.05% | 31,703 |
| Jun 24, 2025 | 49.41 | 49.46 | 49.40 | 49.45 | 49.28 | 0.08% | 15,523 |
| Jun 23, 2025 | 49.38 | 49.43 | 49.38 | 49.41 | 49.24 | 0.13% | 7,477 |
| Jun 20, 2025 | 49.31 | 49.36 | 49.30 | 49.34 | 49.18 | 0.09% | 35,525 |
| Jun 18, 2025 | 49.30 | 49.33 | 49.30 | 49.30 | 49.13 | 0.04% | 9,328 |
| Jun 17, 2025 | 49.26 | 49.28 | 49.26 | 49.28 | 49.11 | 0.07% | 4,906 |
| Jun 16, 2025 | 49.25 | 49.26 | 49.24 | 49.24 | 49.08 | -0.03% | 3,380 |
| Jun 13, 2025 | 49.28 | 49.28 | 49.24 | 49.26 | 49.09 | -0.06% | 7,651 |
| Jun 12, 2025 | 49.28 | 49.30 | 49.28 | 49.29 | 49.12 | 0.08% | 19,256 |
| Jun 11, 2025 | 49.22 | 49.25 | 49.22 | 49.25 | 49.08 | 0.14% | 11,701 |
| Jun 10, 2025 | 49.18 | 49.20 | 49.17 | 49.18 | 49.01 | 0.02% | 10,662 |
| Jun 9, 2025 | 49.16 | 49.18 | 49.16 | 49.17 | 49.00 | 0.06% | 5,064 |
| Jun 6, 2025 | 49.15 | 49.15 | 49.14 | 49.14 | 48.97 | -0.18% | 2,900 |
| Jun 5, 2025 | 49.29 | 49.29 | 49.22 | 49.23 | 49.06 | -0.10% | 6,207 |
| Jun 4, 2025 | 49.24 | 49.29 | 49.24 | 49.28 | 49.11 | 0.18% | 6,919 |
| Jun 3, 2025 | 49.22 | 49.23 | 49.17 | 49.19 | 49.02 | -0.05% | 27,077 |
| Jun 2, 2025 | 49.22 | 49.22 | 49.19 | 49.21 | 49.05 | -0.40% | 11,556 |
| May 30, 2025 | 49.38 | 49.41 | 49.38 | 49.41 | 49.07 | 0.09% | 9,898 |
| May 29, 2025 | 49.35 | 49.36 | 49.34 | 49.36 | 49.02 | 0.11% | 16,082 |
| May 28, 2025 | 49.31 | 49.31 | 49.29 | 49.31 | 48.97 | -0.04% | 14,383 |
| May 27, 2025 | 49.31 | 49.34 | 49.31 | 49.33 | 48.99 | 0.03% | 13,273 |
| May 23, 2025 | 49.36 | 49.36 | 49.30 | 49.31 | 48.97 | 0.07% | 9,376 |
| May 22, 2025 | 49.30 | 49.30 | 49.27 | 49.28 | 48.94 | 0.04% | 8,148 |
| May 21, 2025 | 49.26 | 49.26 | 49.24 | 49.26 | 48.92 | -0.03% | 3,855 |
| May 20, 2025 | 49.27 | 49.31 | 49.27 | 49.27 | 48.93 | -0.01% | 41,753 |
| May 19, 2025 | 49.25 | 49.28 | 49.24 | 49.28 | 48.94 | 0.04% | 12,527 |
| May 16, 2025 | 49.30 | 49.30 | 49.26 | 49.26 | 48.92 | - | 25,316 |
| May 15, 2025 | 49.25 | 49.26 | 49.23 | 49.26 | 48.92 | 0.19% | 12,460 |
| May 14, 2025 | 49.20 | 49.22 | 49.16 | 49.16 | 48.82 | -0.09% | 38,241 |
| May 13, 2025 | 49.25 | 49.25 | 49.20 | 49.21 | 48.87 | 0.01% | 12,664 |
| May 12, 2025 | 49.22 | 49.25 | 49.20 | 49.20 | 48.86 | -0.24% | 10,441 |
| May 9, 2025 | 49.36 | 49.37 | 49.32 | 49.32 | 48.98 | 0.04% | 13,113 |
| May 8, 2025 | 49.39 | 49.39 | 49.28 | 49.30 | 48.96 | -0.20% | 10,654 |
| May 7, 2025 | 49.38 | 49.42 | 49.37 | 49.40 | 49.06 | 0.03% | 11,311 |
| May 6, 2025 | 49.37 | 49.39 | 49.37 | 49.39 | 49.05 | 0.10% | 5,508 |
| May 5, 2025 | 49.35 | 49.38 | 49.31 | 49.34 | 49.00 | -0.02% | 12,795 |
| May 2, 2025 | 49.41 | 49.41 | 49.33 | 49.35 | 49.01 | -0.23% | 17,320 |
| May 1, 2025 | 49.59 | 49.59 | 49.43 | 49.46 | 49.12 | -0.52% | 30,881 |
| Apr 30, 2025 | 49.71 | 49.72 | 49.68 | 49.72 | 49.20 | 0.11% | 20,282 |
| Apr 29, 2025 | 49.63 | 49.66 | 49.62 | 49.66 | 49.15 | 0.08% | 14,921 |
| Apr 28, 2025 | 49.55 | 49.62 | 49.55 | 49.62 | 49.11 | 0.15% | 13,000 |
| Apr 25, 2025 | 49.52 | 49.55 | 49.52 | 49.55 | 49.03 | 0.07% | 13,793 |
| Apr 24, 2025 | 49.49 | 49.51 | 49.46 | 49.51 | 49.00 | 0.18% | 22,760 |
| Apr 23, 2025 | 49.47 | 49.51 | 49.42 | 49.42 | 48.91 | -0.14% | 25,296 |