BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.58
0.00 (0.00%)
Aug 28, 2025, 4:00 PM - Market closed

XTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202549.5649.5849.5649.5849.58-6,330
Aug 27, 202549.5549.5849.5449.5849.580.06%15,913
Aug 26, 202549.5349.5549.5349.5549.550.10%77,716
Aug 25, 202549.4949.5049.4849.5049.50-0.03%10,915
Aug 22, 202549.4449.5349.4449.5249.520.19%5,287
Aug 21, 202549.4449.4449.4149.4249.42-0.07%12,307
Aug 20, 202549.4349.4849.4349.4649.460.04%7,982
Aug 19, 202549.4249.4549.4249.4449.440.06%11,060
Aug 18, 202549.4349.4349.4149.4149.41-0.02%8,011
Aug 15, 202549.4549.4549.4149.4249.42-69,234
Aug 14, 202549.4749.4749.4149.4249.42-0.10%19,475
Aug 13, 202549.4649.4749.4549.4749.470.09%9,624
Aug 12, 202549.4049.4249.3949.4249.420.07%38,638
Aug 11, 202549.3949.4049.3749.3949.390.02%7,412
Aug 8, 202549.3849.3949.3749.3849.38-0.04%37,803
Aug 7, 202549.4149.4249.3949.4049.40-0.03%12,177
Aug 6, 202549.4049.4249.3949.4149.410.02%18,145
Aug 5, 202549.4149.4149.3949.4049.40-0.03%23,648
Aug 4, 202549.4349.4349.3949.4249.42-0.01%28,697
Aug 1, 202549.3549.4349.3449.4249.420.14%19,352
Jul 31, 202549.3649.3749.3249.3549.17-22,219
Jul 30, 202549.3449.4049.3449.3549.17-0.10%5,288
Jul 29, 202549.3649.4049.3649.4049.220.11%15,670
Jul 28, 202549.3449.3549.3449.3549.16-0.02%6,073
Jul 25, 202549.3549.3649.3349.3649.170.06%10,024
Jul 24, 202549.3049.3349.3049.3349.14-0.07%7,365
Jul 23, 202549.3849.3949.3549.3649.18-0.09%21,933
Jul 22, 202549.4049.4149.4049.4149.220.06%2,465
Jul 21, 202549.3949.3949.3849.3849.190.07%8,510
Jul 18, 202549.3449.3649.3449.3449.160.10%5,440
Jul 17, 202549.3149.3149.2849.2949.11-0.03%14,752
Jul 16, 202549.2749.3249.2749.3149.120.14%55,304
Jul 15, 202549.2749.2749.2349.2449.06-0.10%13,925
Jul 14, 202549.2849.3149.2849.2949.10-13,280
Jul 11, 202549.3049.3049.2749.2949.10-0.01%5,711
Jul 10, 202549.2949.3049.2849.2949.11-0.01%19,220
Jul 9, 202549.2749.3049.2749.3049.110.11%6,196
Jul 8, 202549.2349.2549.2349.2449.06-0.01%5,780
Jul 7, 202549.2549.2749.2449.2549.07-0.02%18,654
Jul 3, 202549.2549.2749.2549.2649.08-0.15%5,731
Jul 2, 202549.3449.3549.3149.3349.150.04%11,039
Jul 1, 202549.3349.3349.3149.3149.13-0.47%14,112
Jun 30, 202549.5349.5549.5249.5549.200.09%14,668
Jun 27, 202549.5049.5349.5049.5049.16-0.02%12,884
Jun 26, 202549.5149.5249.4949.5149.170.08%10,686
Jun 25, 202549.4349.4749.4249.4749.130.05%31,703
Jun 24, 202549.4149.4649.4049.4549.100.08%15,523
Jun 23, 202549.3849.4349.3849.4149.060.13%7,477
Jun 20, 202549.3149.3649.3049.3449.000.09%35,525
Jun 18, 202549.3049.3349.3049.3048.950.04%9,328