BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.17
-0.02 (-0.04%)
Apr 10, 2026, 4:00 PM EDT - Market closed
XTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 49.19 | 49.20 | 49.16 | 49.17 | 49.17 | -0.03% | 12,317 |
| Apr 9, 2026 | 49.16 | 49.22 | 49.16 | 49.19 | 49.19 | 0.05% | 25,890 |
| Apr 8, 2026 | 49.20 | 49.20 | 49.16 | 49.16 | 49.16 | 0.03% | 356,647 |
| Apr 7, 2026 | 49.09 | 49.15 | 49.08 | 49.15 | 49.15 | 0.13% | 334,133 |
| Apr 6, 2026 | 49.08 | 49.11 | 49.07 | 49.08 | 49.08 | -0.12% | 17,875 |
| Apr 2, 2026 | 49.10 | 49.17 | 49.10 | 49.14 | 49.14 | 0.10% | 96,774 |
| Apr 1, 2026 | 49.11 | 49.13 | 49.09 | 49.09 | 49.09 | -0.41% | 40,977 |
| Mar 31, 2026 | 49.30 | 49.30 | 49.28 | 49.29 | 49.12 | 0.09% | 426,209 |
| Mar 30, 2026 | 49.22 | 49.27 | 49.22 | 49.25 | 49.08 | 0.16% | 17,358 |
| Mar 27, 2026 | 49.11 | 49.18 | 49.11 | 49.17 | 49.00 | 0.14% | 12,968 |
| Mar 26, 2026 | 49.14 | 49.15 | 49.08 | 49.10 | 48.93 | -0.17% | 27,104 |
| Mar 25, 2026 | 49.19 | 49.20 | 49.17 | 49.19 | 49.01 | 0.13% | 14,141 |
| Mar 24, 2026 | 49.14 | 49.17 | 49.12 | 49.12 | 48.95 | -0.16% | 14,637 |
| Mar 23, 2026 | 49.15 | 49.22 | 49.15 | 49.20 | 49.03 | 0.14% | 9,743 |
| Mar 20, 2026 | 49.16 | 49.17 | 49.12 | 49.13 | 48.96 | -0.22% | 23,207 |
| Mar 19, 2026 | 49.18 | 49.27 | 49.17 | 49.24 | 49.07 | -0.03% | 13,355 |
| Mar 18, 2026 | 49.30 | 49.32 | 49.25 | 49.25 | 49.08 | -0.18% | 18,109 |
| Mar 17, 2026 | 49.33 | 49.36 | 49.33 | 49.35 | 49.17 | 0.04% | 11,520 |
| Mar 16, 2026 | 49.33 | 49.34 | 49.31 | 49.33 | 49.15 | 0.10% | 10,636 |
| Mar 13, 2026 | 49.30 | 49.31 | 49.26 | 49.28 | 49.10 | 0.03% | 17,766 |
| Mar 12, 2026 | 49.31 | 49.31 | 49.22 | 49.26 | 49.09 | -0.19% | 28,045 |
| Mar 11, 2026 | 49.35 | 49.36 | 49.33 | 49.35 | 49.18 | -0.06% | 56,874 |
| Mar 10, 2026 | 49.42 | 49.43 | 49.38 | 49.38 | 49.21 | -0.06% | 23,972 |
| Mar 9, 2026 | 49.37 | 49.42 | 49.36 | 49.41 | 49.24 | 0.04% | 8,012 |
| Mar 6, 2026 | 49.36 | 49.43 | 49.36 | 49.39 | 49.22 | 0.04% | 6,320 |
| Mar 5, 2026 | 49.36 | 49.38 | 49.35 | 49.37 | 49.20 | -0.07% | 9,249 |
| Mar 4, 2026 | 49.44 | 49.44 | 49.40 | 49.41 | 49.23 | -0.06% | 53,343 |
| Mar 3, 2026 | 49.40 | 49.45 | 49.40 | 49.43 | 49.26 | -0.04% | 10,133 |
| Mar 2, 2026 | 49.50 | 49.50 | 49.45 | 49.46 | 49.28 | -0.47% | 11,287 |
| Feb 27, 2026 | 49.66 | 49.69 | 49.65 | 49.69 | 49.38 | 0.14% | 10,056 |
| Feb 26, 2026 | 49.58 | 49.62 | 49.58 | 49.62 | 49.31 | 0.06% | 7,777 |
| Feb 25, 2026 | 49.58 | 49.59 | 49.58 | 49.59 | 49.28 | 0.01% | 20,315 |
| Feb 24, 2026 | 49.60 | 49.60 | 49.58 | 49.59 | 49.27 | -0.04% | 17,635 |
| Feb 23, 2026 | 49.58 | 49.61 | 49.58 | 49.61 | 49.29 | 0.10% | 11,298 |
| Feb 20, 2026 | 49.56 | 49.57 | 49.55 | 49.56 | 49.24 | -0.02% | 16,786 |
| Feb 19, 2026 | 49.55 | 49.57 | 49.55 | 49.57 | 49.25 | 0.02% | 53,160 |
| Feb 18, 2026 | 49.56 | 49.56 | 49.55 | 49.56 | 49.24 | -0.01% | 6,504 |
| Feb 17, 2026 | 49.59 | 49.59 | 49.56 | 49.56 | 49.25 | -0.07% | 15,551 |
| Feb 13, 2026 | 49.59 | 49.60 | 49.58 | 49.60 | 49.28 | 0.15% | 33,528 |
| Feb 12, 2026 | 49.48 | 49.53 | 49.48 | 49.52 | 49.21 | 0.12% | 30,069 |
| Feb 11, 2026 | 49.45 | 49.48 | 49.45 | 49.46 | 49.15 | -0.10% | 56,384 |
| Feb 10, 2026 | 49.52 | 49.52 | 49.50 | 49.51 | 49.20 | 0.08% | 19,792 |
| Feb 9, 2026 | 49.47 | 49.48 | 49.47 | 49.47 | 49.16 | 0.03% | 19,348 |
| Feb 6, 2026 | 49.48 | 49.48 | 49.45 | 49.46 | 49.14 | -0.04% | 430,147 |
| Feb 5, 2026 | 49.45 | 49.48 | 49.44 | 49.48 | 49.16 | 0.20% | 7,010 |
| Feb 4, 2026 | 49.36 | 49.39 | 49.35 | 49.38 | 49.06 | 0.02% | 21,132 |
| Feb 3, 2026 | 49.36 | 49.37 | 49.35 | 49.37 | 49.05 | 0.01% | 11,598 |
| Feb 2, 2026 | 49.39 | 49.39 | 49.35 | 49.36 | 49.05 | -0.38% | 25,709 |
| Jan 30, 2026 | 49.55 | 49.57 | 49.55 | 49.55 | 49.07 | 0.06% | 13,211 |
| Jan 29, 2026 | 49.50 | 49.54 | 49.50 | 49.52 | 49.04 | 0.05% | 11,922 |