Skip to main content
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.16
+0.03 (0.06%)
Dec 27, 2024, 12:00 PM EST - Market open

XTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202449.0949.1349.0949.1349.130.03%14,498
Dec 24, 202449.0949.1249.0949.1249.120.03%16,095
Dec 23, 202449.1249.1249.0949.1049.10-0.05%36,287
Dec 20, 202449.1449.1649.1249.1349.130.05%8,604
Dec 19, 202449.0949.1249.0849.1049.100.04%51,126
Dec 18, 202449.2049.2049.0749.0849.08-0.18%18,780
Dec 17, 202449.1349.1749.1349.1749.170.03%45,464
Dec 16, 202449.1649.1749.1449.1649.160.02%9,350
Dec 13, 202449.1749.1849.1449.1549.15-0.07%19,361
Dec 12, 202449.2149.2249.1749.1849.18-0.08%13,499
Dec 11, 202449.2649.2649.2149.2249.220.04%74,392
Dec 10, 202449.2249.2249.2049.2049.20-0.06%12,277
Dec 9, 202449.2549.2549.2249.2349.23-0.06%33,973
Dec 6, 202449.2849.2849.2449.2649.260.14%8,161
Dec 5, 202449.1749.1949.1549.1949.19-0.04%9,145
Dec 4, 202449.1349.2149.1349.2149.210.13%14,854
Dec 3, 202449.1549.1749.1349.1549.150.02%30,739
Dec 2, 202449.1049.1549.1049.1449.14-0.37%35,148
Nov 29, 202449.3249.3249.3149.3249.130.11%55,481
Nov 27, 202449.2749.2949.2549.2649.080.08%48,321
Nov 26, 202449.1949.2249.1849.2249.04-12,350
Nov 25, 202449.1849.2249.1749.2249.040.20%13,094
Nov 22, 202449.1549.1549.1149.1248.94-0.02%7,958
Nov 21, 202449.1749.1849.1349.1348.95-0.03%10,895
Nov 20, 202449.1649.1949.1449.1548.96-0.07%11,678
Nov 19, 202449.1849.1949.1749.1849.000.06%13,590
Nov 18, 202449.1449.1649.1349.1548.970.06%14,377
Nov 15, 202449.0949.1649.0649.1248.940.08%10,554
Nov 14, 202449.1749.1749.0649.0848.90-0.10%28,485
Nov 13, 202449.1149.1549.1149.1348.950.11%48,142
Nov 12, 202449.0949.0949.0549.0848.89-0.08%257,336
Nov 11, 202449.1149.1249.1049.1248.93-0.07%7,209
Nov 8, 202449.1849.1949.1449.1548.97-0.10%10,869
Nov 7, 202449.1749.2049.1549.2049.020.21%12,215
Nov 6, 202449.0949.1249.0749.1048.92-0.15%14,131
Nov 5, 202449.1749.1849.1349.1848.99-0.02%11,441
Nov 4, 202449.2149.2349.1849.1949.000.05%11,728
Nov 1, 202449.2349.2349.1449.1648.98-0.43%9,814
Oct 31, 202449.3249.3749.3149.3749.000.06%14,736
Oct 30, 202449.3949.3949.3449.3448.97-0.12%3,208
Oct 29, 202449.3349.4049.3349.4049.030.02%18,138
Oct 28, 202449.3949.3949.3549.3949.02-0.04%21,139
Oct 25, 202449.4649.4649.3949.4149.040.02%12,008
Oct 24, 202449.4049.4449.4049.4049.030.03%7,193
Oct 23, 202449.4149.4149.3849.3949.02-0.08%5,986
Oct 22, 202449.4449.4449.4149.4349.06-0.01%3,464
Oct 21, 202449.4949.4949.4349.4349.06-0.17%28,033
Oct 18, 202449.5149.5249.4949.5249.150.07%14,747
Oct 17, 202449.4749.4849.4549.4849.11-0.05%26,857
Oct 16, 202449.4949.5349.4949.5149.140.03%10,626
Oct 15, 202449.5149.5149.4849.4949.120.06%9,979
Oct 14, 202449.4449.4649.4249.4649.09-0.06%11,826
Oct 11, 202449.4749.4949.4749.4949.120.09%1,709
Oct 10, 202449.4249.4549.4049.4549.080.08%12,030
Oct 9, 202449.4349.4349.3949.4149.04-0.06%48,171
Oct 8, 202449.4149.4549.4149.4449.070.03%14,141
Oct 7, 202449.4149.4249.3849.4249.05-0.09%21,233
Oct 4, 202449.5249.5549.4649.4749.10-0.40%7,222
Oct 3, 202449.7049.7049.6749.6749.29-0.13%4,886
Oct 2, 202449.7249.7449.7249.7349.36-0.04%16,995
Oct 1, 202449.7649.7749.7349.7549.38-0.25%10,686
Sep 30, 202449.8949.9249.8749.8849.33-0.12%4,514
Sep 27, 202449.9249.9549.9249.9449.390.12%3,146
Sep 26, 202449.9149.9149.8749.8849.33-0.11%10,514
Sep 25, 202449.9349.9449.9349.9349.39-0.06%6,207
Sep 24, 202449.9249.9649.9149.9649.420.08%5,552
Sep 23, 202449.9049.9349.8949.9249.380.01%5,240
Sep 20, 202449.8849.9249.8749.9249.370.05%3,499
Sep 19, 202449.8649.8949.8649.8949.350.04%6,338
Sep 18, 202449.8649.9349.8249.8749.33-0.01%19,458
Sep 17, 202449.8849.8849.8649.8849.33-0.07%11,081
Sep 16, 202449.9049.9349.9049.9149.370.07%18,339
Sep 13, 202449.8849.8949.8649.8849.330.13%7,415
Sep 12, 202449.8149.8149.7849.8149.27-1,395
Sep 11, 202449.8349.8449.8049.8149.27-0.06%2,645
Sep 10, 202449.7849.8449.7849.8449.300.14%15,551
Sep 9, 202449.7749.7849.7749.7749.23-45,303
Sep 6, 202449.7349.7949.6849.7749.230.20%36,190
Sep 5, 202449.7149.7149.6449.6749.130.02%26,353
Sep 4, 202449.5849.6649.5749.6649.120.22%5,021
Sep 3, 202449.5449.5549.5249.5549.01-0.26%11,653
Aug 30, 202449.6649.6949.6649.6848.950.01%7,349
Aug 29, 202449.6849.6849.6649.6848.95-0.05%5,528
Aug 28, 202449.6849.7049.6849.7048.970.03%3,477
Aug 27, 202449.6549.6949.6549.6948.960.06%12,332
Aug 26, 202449.6749.7049.6649.6648.93-0.03%2,763
Aug 23, 202449.6549.6849.6549.6748.940.19%1,816
Aug 22, 202449.5749.5849.5549.5848.85-0.13%3,026
Aug 21, 202449.6149.6549.5749.6448.910.18%9,848
Aug 20, 202449.5649.5849.5549.5548.830.09%13,720
Aug 19, 202449.5149.5349.4949.5148.78-0.01%9,421
Aug 16, 202449.5249.5249.4649.5148.790.10%33,601
Aug 15, 202449.4949.4949.4349.4648.74-0.22%12,687
Aug 14, 202449.5449.6049.5449.5748.85-0.04%22,631
Aug 13, 202449.5649.5949.5649.5948.860.14%5,779
Aug 12, 202449.4649.5249.4449.5248.800.10%13,579
Aug 9, 202449.4849.5049.4549.4748.750.04%16,631
Aug 8, 202449.4049.4549.4049.4548.73-0.10%9,027
Aug 7, 202449.4849.5149.4649.5048.78-0.02%30,453
Aug 6, 202449.5549.5649.4849.5148.79-0.18%191,501