Skip to main content
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.12
-0.01 (-0.02%)
Nov 22, 2024, 3:59 PM EST - Market closed

XTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202449.1549.1549.1149.1249.12-0.02%7,958
Nov 21, 202449.1749.1849.1349.1349.13-0.03%10,895
Nov 20, 202449.1649.1949.1449.1549.15-0.07%11,678
Nov 19, 202449.1849.1949.1749.1849.180.06%13,590
Nov 18, 202449.1449.1649.1349.1549.150.06%14,377
Nov 15, 202449.0949.1649.0649.1249.120.08%10,554
Nov 14, 202449.1749.1749.0649.0849.08-0.10%28,485
Nov 13, 202449.1149.1549.1149.1349.130.11%48,142
Nov 12, 202449.0949.0949.0549.0849.08-0.08%257,336
Nov 11, 202449.1149.1249.1049.1249.12-0.07%7,209
Nov 8, 202449.1849.1949.1449.1549.15-0.10%10,869
Nov 7, 202449.1749.2049.1549.2049.200.21%12,215
Nov 6, 202449.0949.1249.0749.1049.10-0.15%14,131
Nov 5, 202449.1749.1849.1349.1849.18-0.02%11,441
Nov 4, 202449.2149.2349.1849.1949.190.05%11,728
Nov 1, 202449.2349.2349.1449.1649.16-0.43%9,814
Oct 31, 202449.3249.3749.3149.3749.190.06%14,736
Oct 30, 202449.3949.3949.3449.3449.16-0.12%3,208
Oct 29, 202449.3349.4049.3349.4049.220.02%18,138
Oct 28, 202449.3949.3949.3549.3949.21-0.04%21,139
Oct 25, 202449.4649.4649.3949.4149.230.02%12,008
Oct 24, 202449.4049.4449.4049.4049.220.03%7,193
Oct 23, 202449.4149.4149.3849.3949.20-0.08%5,986
Oct 22, 202449.4449.4449.4149.4349.24-0.01%3,464
Oct 21, 202449.4949.4949.4349.4349.25-0.17%28,033
Oct 18, 202449.5149.5249.4949.5249.330.07%14,747
Oct 17, 202449.4749.4849.4549.4849.30-0.05%26,857
Oct 16, 202449.4949.5349.4949.5149.320.03%10,626
Oct 15, 202449.5149.5149.4849.4949.310.06%9,979
Oct 14, 202449.4449.4649.4249.4649.28-0.06%11,826
Oct 11, 202449.4749.4949.4749.4949.310.09%1,709
Oct 10, 202449.4249.4549.4049.4549.260.08%12,030
Oct 9, 202449.4349.4349.3949.4149.22-0.06%48,171
Oct 8, 202449.4149.4549.4149.4449.250.03%14,141
Oct 7, 202449.4149.4249.3849.4249.24-0.09%21,233
Oct 4, 202449.5249.5549.4649.4749.28-0.40%7,222
Oct 3, 202449.7049.7049.6749.6749.48-0.13%4,886
Oct 2, 202449.7249.7449.7249.7349.54-0.04%16,995
Oct 1, 202449.7649.7749.7349.7549.56-0.25%10,686
Sep 30, 202449.8949.9249.8749.8849.52-0.12%4,514
Sep 27, 202449.9249.9549.9249.9449.580.12%3,146
Sep 26, 202449.9149.9149.8749.8849.52-0.11%10,514
Sep 25, 202449.9349.9449.9349.9349.57-0.06%6,207
Sep 24, 202449.9249.9649.9149.9649.600.08%5,552
Sep 23, 202449.9049.9349.8949.9249.560.01%5,240
Sep 20, 202449.8849.9249.8749.9249.560.05%3,499
Sep 19, 202449.8649.8949.8649.8949.530.04%6,338
Sep 18, 202449.8649.9349.8249.8749.51-0.01%19,458
Sep 17, 202449.8849.8849.8649.8849.52-0.07%11,081
Sep 16, 202449.9049.9349.9049.9149.550.07%18,339
Sep 13, 202449.8849.8949.8649.8849.520.13%7,415
Sep 12, 202449.8149.8149.7849.8149.45-1,395
Sep 11, 202449.8349.8449.8049.8149.45-0.06%2,645
Sep 10, 202449.7849.8449.7849.8449.480.14%15,551
Sep 9, 202449.7749.7849.7749.7749.41-45,303
Sep 6, 202449.7349.7949.6849.7749.410.20%36,190
Sep 5, 202449.7149.7149.6449.6749.310.02%26,353
Sep 4, 202449.5849.6649.5749.6649.300.22%5,021
Sep 3, 202449.5449.5549.5249.5549.20-0.26%11,653
Aug 30, 202449.6649.6949.6649.6849.140.01%7,349
Aug 29, 202449.6849.6849.6649.6849.13-0.05%5,528
Aug 28, 202449.6849.7049.6849.7049.160.03%3,477
Aug 27, 202449.6549.6949.6549.6949.140.06%12,332
Aug 26, 202449.6749.7049.6649.6649.11-0.03%2,763
Aug 23, 202449.6549.6849.6549.6749.130.19%1,816
Aug 22, 202449.5749.5849.5549.5849.03-0.13%3,026
Aug 21, 202449.6149.6549.5749.6449.100.18%9,848
Aug 20, 202449.5649.5849.5549.5549.010.09%13,720
Aug 19, 202449.5149.5349.4949.5148.96-0.01%9,421
Aug 16, 202449.5249.5249.4649.5148.970.10%33,601
Aug 15, 202449.4949.4949.4349.4648.92-0.22%12,687
Aug 14, 202449.5449.6049.5449.5749.03-0.04%22,631
Aug 13, 202449.5649.5949.5649.5949.050.14%5,779
Aug 12, 202449.4649.5249.4449.5248.980.10%13,579
Aug 9, 202449.4849.5049.4549.4748.930.04%16,631
Aug 8, 202449.4049.4549.4049.4548.91-0.10%9,027
Aug 7, 202449.4849.5149.4649.5048.96-0.02%30,453
Aug 6, 202449.5549.5649.4849.5148.97-0.18%191,501
Aug 5, 202449.7149.7349.5449.6049.060.01%20,484
Aug 2, 202449.5149.6749.5149.6049.050.39%23,865
Aug 1, 202449.2249.4049.2249.4048.860.06%25,445
Jul 31, 202449.3149.3749.2949.3748.650.16%8,133
Jul 30, 202449.2449.3049.2449.2948.570.07%42,896
Jul 29, 202449.2549.2649.2449.2648.540.01%58,773
Jul 26, 202449.2649.2649.2449.2548.530.15%6,465
Jul 25, 202449.2049.2249.1749.1848.46-0.01%2,518
Jul 24, 202449.1849.2349.1849.1848.460.07%6,716
Jul 23, 202449.1349.1649.1349.1548.430.04%6,150
Jul 22, 202449.1249.1349.1049.1348.41-0.03%6,021
Jul 19, 202449.1549.1549.1149.1448.43-0.02%5,822
Jul 18, 202449.1649.1849.1449.1548.44-0.05%2,309
Jul 17, 202449.1349.1849.1349.1848.46-9,354
Jul 16, 202449.1349.1849.1349.1848.460.05%5,622
Jul 15, 202449.1249.1649.1249.1548.440.02%29,558
Jul 12, 202449.0949.1449.0949.1448.430.17%7,481
Jul 11, 202449.0549.0849.0549.0648.340.22%2,814
Jul 10, 202448.9648.9648.9348.9548.230.02%31,297
Jul 9, 202448.9148.9448.9048.9448.22-7,400
Jul 8, 202448.9348.9548.9348.9448.22-0.03%80,587
Jul 5, 202448.9248.9548.9148.9548.240.20%9,349