Skip to main content
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.19
+0.09 (0.17%)
Feb 21, 2025, 3:59 PM EST - Market closed

XTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202549.1549.1949.1449.1949.190.17%14,351
Feb 20, 202549.1149.1149.1049.1049.100.03%6,486
Feb 19, 202549.0749.0949.0749.0949.090.03%4,291
Feb 18, 202549.0749.0849.0549.0749.07-0.03%16,446
Feb 14, 202549.1049.1049.0949.0949.090.15%4,869
Feb 13, 202549.0249.0249.0049.0149.010.12%13,602
Feb 12, 202548.9848.9848.9448.9548.95-0.13%22,649
Feb 11, 202549.0349.0349.0149.0149.01-0.03%6,584
Feb 10, 202549.0349.0649.0349.0349.03-14,091
Feb 7, 202549.0549.0649.0149.0349.03-0.08%13,377
Feb 6, 202549.0749.0949.0749.0749.07-0.04%7,668
Feb 5, 202549.0649.1149.0649.0949.090.06%16,932
Feb 4, 202549.0249.0649.0149.0649.060.12%42,181
Feb 3, 202549.0149.0549.0049.0049.00-0.49%49,170
Jan 31, 202549.2849.2849.2349.2449.02-0.02%17,005
Jan 30, 202549.2649.2649.2349.2549.030.07%64,010
Jan 29, 202549.2749.2749.1749.2249.00-0.09%227,979
Jan 28, 202549.2349.2649.1749.2649.040.04%748,025
Jan 27, 202549.2549.2649.2249.2449.020.14%68,041
Jan 24, 202549.1949.2049.1649.1748.950.06%8,235
Jan 23, 202549.1249.1549.1149.1448.920.03%8,753
Jan 22, 202549.1449.1549.1249.1348.91-0.03%20,392
Jan 21, 202549.1649.1649.1249.1448.920.01%4,043
Jan 17, 202549.1449.1449.1349.1448.92-0.02%4,526
Jan 16, 202549.0949.1549.0949.1548.930.08%14,784
Jan 15, 202549.0949.1149.0849.1148.890.22%6,277
Jan 14, 202548.9849.0048.9849.0048.780.05%7,385
Jan 13, 202548.9548.9848.9548.9748.75-0.02%9,507
Jan 10, 202549.0149.0348.9748.9848.76-0.16%13,491
Jan 8, 202549.0849.0849.0549.0648.840.05%3,683
Jan 7, 202549.0649.0649.0349.0348.81-0.04%8,006
Jan 6, 202549.0349.0749.0349.0548.83-12,801
Jan 3, 202549.0749.2049.0549.0548.83-0.04%37,333
Jan 2, 202549.0649.0949.0449.0748.85-0.02%26,352
Dec 31, 202449.0849.0849.0549.0848.860.04%8,725
Dec 30, 202449.0049.0649.0049.0648.84-0.17%14,083
Dec 27, 202449.1249.1749.1249.1548.750.03%42,217
Dec 26, 202449.0949.1349.0949.1348.740.03%14,498
Dec 24, 202449.0949.1249.0949.1248.720.03%16,095
Dec 23, 202449.1249.1249.0949.1048.71-0.05%36,287
Dec 20, 202449.1449.1649.1249.1348.730.05%8,604
Dec 19, 202449.0949.1249.0849.1048.710.04%51,126
Dec 18, 202449.2049.2049.0749.0848.69-0.18%18,780
Dec 17, 202449.1349.1749.1349.1748.780.03%45,464
Dec 16, 202449.1649.1749.1449.1648.760.02%9,350
Dec 13, 202449.1749.1849.1449.1548.75-0.07%19,361
Dec 12, 202449.2149.2249.1749.1848.79-0.08%13,499
Dec 11, 202449.2649.2649.2149.2248.830.04%74,392
Dec 10, 202449.2249.2249.2049.2048.81-0.06%12,277
Dec 9, 202449.2549.2549.2249.2348.84-0.06%33,973
Dec 6, 202449.2849.2849.2449.2648.870.14%8,161
Dec 5, 202449.1749.1949.1549.1948.80-0.04%9,145
Dec 4, 202449.1349.2149.1349.2148.820.13%14,854
Dec 3, 202449.1549.1749.1349.1548.750.02%30,739
Dec 2, 202449.1049.1549.1049.1448.74-0.37%35,148
Nov 29, 202449.3249.3249.3149.3248.740.11%55,481
Nov 27, 202449.2749.2949.2549.2648.690.08%48,321
Nov 26, 202449.1949.2249.1849.2248.65-12,350
Nov 25, 202449.1849.2249.1749.2248.650.20%13,094
Nov 22, 202449.1549.1549.1149.1248.55-0.02%7,958
Nov 21, 202449.1749.1849.1349.1348.56-0.03%10,895
Nov 20, 202449.1649.1949.1449.1548.57-0.07%11,678
Nov 19, 202449.1849.1949.1749.1848.610.06%13,590
Nov 18, 202449.1449.1649.1349.1548.580.06%14,377
Nov 15, 202449.0949.1649.0649.1248.550.08%10,554
Nov 14, 202449.1749.1749.0649.0848.51-0.10%28,485
Nov 13, 202449.1149.1549.1149.1348.560.11%48,142
Nov 12, 202449.0949.0949.0549.0848.50-0.08%257,336
Nov 11, 202449.1149.1249.1049.1248.54-0.07%7,209
Nov 8, 202449.1849.1949.1449.1548.58-0.10%10,869
Nov 7, 202449.1749.2049.1549.2048.630.21%12,215
Nov 6, 202449.0949.1249.0749.1048.53-0.15%14,131
Nov 5, 202449.1749.1849.1349.1848.60-0.02%11,441
Nov 4, 202449.2149.2349.1849.1948.610.05%11,728
Nov 1, 202449.2349.2349.1449.1648.59-0.43%9,814
Oct 31, 202449.3249.3749.3149.3748.610.06%14,736
Oct 30, 202449.3949.3949.3449.3448.58-0.12%3,208
Oct 29, 202449.3349.4049.3349.4048.640.02%18,138
Oct 28, 202449.3949.3949.3549.3948.63-0.04%21,139
Oct 25, 202449.4649.4649.3949.4148.650.02%12,008
Oct 24, 202449.4049.4449.4049.4048.640.03%7,193
Oct 23, 202449.4149.4149.3849.3948.63-0.08%5,986
Oct 22, 202449.4449.4449.4149.4348.67-0.01%3,464
Oct 21, 202449.4949.4949.4349.4348.67-0.17%28,033
Oct 18, 202449.5149.5249.4949.5248.750.07%14,747
Oct 17, 202449.4749.4849.4549.4848.72-0.05%26,857
Oct 16, 202449.4949.5349.4949.5148.750.03%10,626
Oct 15, 202449.5149.5149.4849.4948.730.06%9,979
Oct 14, 202449.4449.4649.4249.4648.70-0.06%11,826
Oct 11, 202449.4749.4949.4749.4948.730.09%1,709
Oct 10, 202449.4249.4549.4049.4548.690.08%12,030
Oct 9, 202449.4349.4349.3949.4148.65-0.06%48,171
Oct 8, 202449.4149.4549.4149.4448.680.03%14,141
Oct 7, 202449.4149.4249.3849.4248.66-0.09%21,233
Oct 4, 202449.5249.5549.4649.4748.71-0.40%7,222
Oct 3, 202449.7049.7049.6749.6748.90-0.13%4,886
Oct 2, 202449.7249.7449.7249.7348.96-0.04%16,995
Oct 1, 202449.7649.7749.7349.7548.99-0.25%10,686
Sep 30, 202449.8949.9249.8749.8848.94-0.12%4,514
Sep 27, 202449.9249.9549.9249.9449.000.12%3,146