Skip to main content
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.37
+0.03 (0.06%)
Oct 31, 2024, 3:59 PM EDT - Market closed

XTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202449.3249.3749.3149.3749.370.06%14,736
Oct 30, 202449.3949.3949.3449.3449.34-0.12%3,208
Oct 29, 202449.3349.4049.3349.4049.400.02%18,138
Oct 28, 202449.3949.3949.3549.3949.39-0.04%21,139
Oct 25, 202449.4649.4649.3949.4149.410.02%12,008
Oct 24, 202449.4049.4449.4049.4049.400.02%7,200
Oct 23, 202449.4149.4149.3849.3949.39-0.08%6,040
Oct 22, 202449.4449.4449.4149.4349.43-3,500
Oct 21, 202449.4949.4949.4349.4349.43-0.18%28,033
Oct 18, 202449.5149.5249.4949.5249.520.08%14,747
Oct 17, 202449.4749.4849.4549.4849.48-0.06%26,900
Oct 16, 202449.4949.5349.4949.5149.510.04%10,626
Oct 15, 202449.5149.5149.4749.4949.490.06%10,000
Oct 14, 202449.4449.4649.4249.4649.46-0.06%11,826
Oct 11, 202449.4749.4949.4749.4949.490.08%1,709
Oct 10, 202449.4249.4549.4049.4549.450.08%12,030
Oct 9, 202449.4349.4349.3949.4149.41-0.06%48,200
Oct 8, 202449.4149.4549.4149.4449.440.04%14,141
Oct 7, 202449.4149.4249.3849.4249.42-0.10%21,233
Oct 4, 202449.5249.5549.4649.4749.47-0.38%7,222
Oct 3, 202449.7049.7049.6649.6649.66-0.14%4,900
Oct 2, 202449.7249.7449.7249.7349.73-0.04%17,000
Oct 1, 202449.7649.7749.7349.7549.75-0.26%10,700
Sep 30, 202449.8949.9249.8749.8849.70-0.12%4,514
Sep 27, 202449.9249.9549.9249.9449.770.12%3,146
Sep 26, 202449.9149.9149.8749.8849.70-0.10%10,514
Sep 25, 202449.9349.9449.9349.9349.76-0.06%6,207
Sep 24, 202449.9249.9649.9149.9649.790.08%5,600
Sep 23, 202449.9049.9349.8949.9249.75-5,240
Sep 20, 202449.8849.9249.8749.9249.740.06%3,500
Sep 19, 202449.8649.8949.8649.8949.720.04%6,338
Sep 18, 202449.8649.9349.8249.8749.70-0.02%19,500
Sep 17, 202449.8849.8849.8649.8849.70-0.06%11,100
Sep 16, 202449.9049.9349.9049.9149.740.06%18,339
Sep 13, 202449.8849.8949.8649.8849.700.14%7,415
Sep 12, 202449.8149.8149.7849.8149.64-1,400
Sep 11, 202449.8349.8449.8049.8149.64-0.06%2,645
Sep 10, 202449.7849.8449.7849.8449.670.14%15,600
Sep 9, 202449.7749.7849.7749.7749.60-45,303
Sep 6, 202449.7349.7949.6849.7749.600.20%36,200
Sep 5, 202449.7149.7149.6449.6749.500.02%26,400
Sep 4, 202449.5849.6649.5749.6649.490.22%5,021
Sep 3, 202449.5449.5549.5249.5549.38-0.26%11,700
Aug 30, 202449.6649.6949.6649.6849.32-7,349
Aug 29, 202449.6849.6849.6649.6849.32-0.04%5,528
Aug 28, 202449.6849.7049.6849.7049.340.02%3,500
Aug 27, 202449.6549.6949.6549.6949.330.08%12,332
Aug 26, 202449.6749.7049.6549.6549.29-0.04%2,800
Aug 23, 202449.6549.6849.6549.6749.310.18%1,816
Aug 22, 202449.5749.5849.5549.5849.22-0.12%3,026
Aug 21, 202449.6149.6549.5749.6449.280.18%9,848
Aug 20, 202449.5649.5849.5549.5549.190.08%13,720
Aug 19, 202449.5149.5349.4949.5149.15-9,421
Aug 16, 202449.5249.5249.4649.5149.150.10%33,601
Aug 15, 202449.4949.4949.4349.4649.10-0.22%12,700
Aug 14, 202449.5449.6049.5449.5749.21-0.04%22,631
Aug 13, 202449.5649.5949.5649.5949.230.14%5,800
Aug 12, 202449.4649.5249.4449.5249.160.10%13,600
Aug 9, 202449.4849.5049.4549.4749.110.04%16,631
Aug 8, 202449.4049.4549.4049.4549.09-0.10%9,027
Aug 7, 202449.4849.5149.4649.5049.14-0.02%30,500
Aug 6, 202449.5549.5649.4849.5149.15-0.18%191,501
Aug 5, 202449.7149.7349.5449.6049.24-20,500
Aug 2, 202449.5149.6749.5149.6049.240.40%23,900
Aug 1, 202449.2249.4049.2249.4049.040.06%25,445
Jul 31, 202449.3149.3749.2949.3748.830.16%8,133
Jul 30, 202449.2449.3049.2449.2948.750.06%42,900
Jul 29, 202449.2549.2649.2449.2648.720.02%58,800
Jul 26, 202449.2649.2649.2449.2548.710.14%6,500
Jul 25, 202449.2049.2249.1749.1848.64-2,518
Jul 24, 202449.1849.2349.1849.1848.640.06%6,716
Jul 23, 202449.1349.1649.1349.1548.610.04%6,200
Jul 22, 202449.1249.1349.1049.1348.59-0.02%6,021
Jul 19, 202449.1549.1549.1149.1448.61-0.02%5,822
Jul 18, 202449.1649.1749.1449.1548.62-0.06%2,309
Jul 17, 202449.1349.1849.1349.1848.64-9,400
Jul 16, 202449.1349.1849.1349.1848.640.06%5,622
Jul 15, 202449.1249.1649.1249.1548.620.02%29,600
Jul 12, 202449.0949.1449.0949.1448.610.16%7,500
Jul 11, 202449.0549.0849.0549.0648.520.22%2,814
Jul 10, 202448.9648.9648.9348.9548.410.02%31,300
Jul 9, 202448.9148.9448.9048.9448.40-7,400
Jul 8, 202448.9348.9548.9348.9448.40-0.02%80,600
Jul 5, 202448.9248.9548.9148.9548.420.20%9,349
Jul 3, 202448.7848.8648.7848.8548.320.18%3,000
Jul 2, 202448.7748.8048.7648.7648.23-6,100
Jul 1, 202448.7648.7748.7348.7648.23-0.43%12,604
Jun 28, 202449.0049.0348.9648.9748.25-14,800
Jun 27, 202448.9648.9848.9648.9748.250.06%31,700
Jun 26, 202448.9448.9448.9248.9448.22-0.08%8,700
Jun 25, 202448.9848.9848.9648.9848.260.02%5,700
Jun 24, 202448.9748.9748.9748.9748.25-11,600
Jun 21, 202449.0049.0048.9648.9748.250.04%17,903
Jun 20, 202448.9348.9548.9348.9548.23-0.02%6,640
Jun 18, 202448.9548.9748.9548.9648.240.12%22,300
Jun 17, 202448.9248.9248.8948.9048.18-0.12%12,700
Jun 14, 202448.9548.9648.9548.9648.240.04%15,328
Jun 13, 202448.9248.9648.9248.9448.220.16%9,400
Jun 12, 202448.9348.9448.8648.8648.140.14%26,500
Jun 11, 202448.7648.8048.7548.7948.070.12%25,800