Skip to main content
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.30
-0.10 (-0.20%)
At close: May 8, 2025, 4:00 PM
49.30
0.00 (0.00%)
After-hours: May 8, 2025, 8:00 PM EDT

XTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202549.3749.3849.2849.30--0.20%8,674
May 7, 202549.3849.4249.3749.4049.400.03%11,311
May 6, 202549.3749.3949.3749.3949.390.10%5,508
May 5, 202549.3549.3849.3149.3449.34-0.02%12,795
May 2, 202549.4149.4149.3349.3549.35-0.23%17,320
May 1, 202549.5949.5949.4349.4649.46-0.52%30,881
Apr 30, 202549.7149.7249.6849.7249.540.11%20,282
Apr 29, 202549.6349.6649.6249.6649.490.08%14,921
Apr 28, 202549.5549.6249.5549.6249.450.15%13,000
Apr 25, 202549.5249.5549.5249.5549.370.07%13,793
Apr 24, 202549.4949.5149.4649.5149.340.18%22,760
Apr 23, 202549.4749.5149.4249.4249.25-0.14%25,296
Apr 22, 202549.4849.5149.4849.4949.32-0.05%12,132
Apr 21, 202549.5349.5649.4949.5149.340.07%57,297
Apr 17, 202549.5149.5249.4849.4849.31-0.01%14,832
Apr 16, 202549.4449.4849.4449.4849.310.16%23,408
Apr 15, 202549.4049.4349.3949.4149.230.03%11,621
Apr 14, 202549.3249.4249.3249.3949.220.22%46,676
Apr 11, 202549.3549.3549.2749.2849.11-0.21%59,235
Apr 10, 202549.3949.4249.3549.3849.210.11%34,465
Apr 9, 202549.4449.4549.2149.3349.16-0.31%30,127
Apr 8, 202549.3649.5349.3549.4849.310.13%15,804
Apr 7, 202549.5749.5749.4149.4249.24-0.21%24,814
Apr 4, 202549.6249.6949.5149.5249.350.04%43,511
Apr 3, 202549.4649.5149.4649.5049.330.45%9,775
Apr 2, 202549.3349.3349.2749.2849.11-0.08%8,836
Apr 1, 202549.3049.3449.3049.3249.15-0.31%5,317
Mar 31, 202549.5049.5049.4549.4749.120.02%8,700
Mar 28, 202549.3949.4649.3949.4649.110.21%5,431
Mar 27, 202549.3749.3749.3449.3649.000.06%11,205
Mar 26, 202549.3249.3549.3249.3348.97-0.04%6,049
Mar 25, 202549.3349.3549.3249.3548.990.07%4,370
Mar 24, 202549.3749.3749.3149.3148.96-0.18%8,837
Mar 21, 202549.4149.4249.3849.4049.050.06%17,671
Mar 20, 202549.3949.3949.3549.3749.020.07%9,427
Mar 19, 202549.2549.3549.2449.3448.980.12%5,843
Mar 18, 202549.2849.2949.2749.2848.920.03%8,409
Mar 17, 202549.2849.3049.2549.2648.91-0.05%6,669
Mar 14, 202549.3449.3449.2849.2948.93-0.10%20,414
Mar 13, 202549.2949.3549.2849.3448.980.10%22,932
Mar 12, 202549.2749.3049.2749.2948.93-0.11%6,790
Mar 11, 202549.3849.3949.3249.3448.99-0.04%39,471
Mar 10, 202549.3449.3749.3449.3649.010.21%6,733
Mar 7, 202549.3349.3549.2449.2648.90-0.05%16,844
Mar 6, 202549.3449.3449.2349.2848.930.09%17,516
Mar 5, 202549.3349.3349.2449.2448.89-0.15%6,272
Mar 4, 202549.3649.3849.2849.3148.960.05%12,155
Mar 3, 202549.2249.2949.2149.2948.93-0.31%45,619
Feb 28, 202549.3749.4449.3749.4448.910.18%11,456
Feb 27, 202549.3149.3549.2949.3548.830.04%15,860