BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.47
+0.01 (0.02%)
Mar 31, 2025, 3:33 PM EDT - Market closed
XTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 49.49 | 49.51 | 49.46 | 49.46 | - | -0.01% | 3,409 |
| Mar 28, 2025 | 49.39 | 49.46 | 49.39 | 49.46 | 49.46 | 0.21% | 5,431 |
| Mar 27, 2025 | 49.37 | 49.37 | 49.34 | 49.36 | 49.36 | 0.06% | 11,205 |
| Mar 26, 2025 | 49.32 | 49.35 | 49.32 | 49.33 | 49.33 | -0.04% | 6,049 |
| Mar 25, 2025 | 49.33 | 49.35 | 49.32 | 49.35 | 49.35 | 0.07% | 4,370 |
| Mar 24, 2025 | 49.37 | 49.37 | 49.31 | 49.31 | 49.31 | -0.18% | 8,837 |
| Mar 21, 2025 | 49.41 | 49.42 | 49.38 | 49.40 | 49.40 | 0.06% | 17,671 |
| Mar 20, 2025 | 49.39 | 49.39 | 49.35 | 49.37 | 49.37 | 0.07% | 9,427 |
| Mar 19, 2025 | 49.25 | 49.35 | 49.24 | 49.34 | 49.34 | 0.12% | 5,843 |
| Mar 18, 2025 | 49.28 | 49.29 | 49.27 | 49.28 | 49.28 | 0.03% | 8,409 |
| Mar 17, 2025 | 49.28 | 49.30 | 49.25 | 49.26 | 49.26 | -0.05% | 6,669 |
| Mar 14, 2025 | 49.34 | 49.34 | 49.28 | 49.29 | 49.29 | -0.10% | 20,414 |
| Mar 13, 2025 | 49.29 | 49.35 | 49.28 | 49.34 | 49.34 | 0.10% | 22,932 |
| Mar 12, 2025 | 49.27 | 49.30 | 49.27 | 49.29 | 49.29 | -0.11% | 6,790 |
| Mar 11, 2025 | 49.38 | 49.39 | 49.32 | 49.34 | 49.34 | -0.04% | 39,471 |
| Mar 10, 2025 | 49.34 | 49.37 | 49.34 | 49.36 | 49.36 | 0.21% | 6,733 |
| Mar 7, 2025 | 49.33 | 49.35 | 49.24 | 49.26 | 49.26 | -0.05% | 16,844 |
| Mar 6, 2025 | 49.34 | 49.34 | 49.23 | 49.28 | 49.28 | 0.09% | 17,516 |
| Mar 5, 2025 | 49.33 | 49.33 | 49.24 | 49.24 | 49.24 | -0.15% | 6,272 |
| Mar 4, 2025 | 49.36 | 49.38 | 49.28 | 49.31 | 49.31 | 0.05% | 12,155 |
| Mar 3, 2025 | 49.22 | 49.29 | 49.21 | 49.29 | 49.29 | -0.31% | 45,619 |
| Feb 28, 2025 | 49.37 | 49.44 | 49.37 | 49.44 | 49.27 | 0.18% | 11,456 |
| Feb 27, 2025 | 49.31 | 49.35 | 49.29 | 49.35 | 49.18 | 0.04% | 15,860 |
| Feb 26, 2025 | 49.30 | 49.33 | 49.27 | 49.33 | 49.16 | 0.08% | 13,479 |
| Feb 25, 2025 | 49.26 | 49.30 | 49.26 | 49.29 | 49.12 | 0.15% | 8,797 |
| Feb 24, 2025 | 49.18 | 49.22 | 49.18 | 49.22 | 49.04 | 0.06% | 7,081 |
| Feb 21, 2025 | 49.15 | 49.19 | 49.14 | 49.19 | 49.01 | 0.17% | 14,351 |
| Feb 20, 2025 | 49.11 | 49.11 | 49.10 | 49.10 | 48.93 | 0.03% | 6,486 |
| Feb 19, 2025 | 49.07 | 49.09 | 49.07 | 49.09 | 48.91 | 0.03% | 4,291 |
| Feb 18, 2025 | 49.07 | 49.08 | 49.05 | 49.07 | 48.90 | -0.03% | 16,446 |
| Feb 14, 2025 | 49.10 | 49.10 | 49.09 | 49.09 | 48.91 | 0.15% | 4,869 |
| Feb 13, 2025 | 49.02 | 49.02 | 49.00 | 49.01 | 48.84 | 0.12% | 13,602 |
| Feb 12, 2025 | 48.98 | 48.98 | 48.94 | 48.95 | 48.78 | -0.13% | 22,649 |
| Feb 11, 2025 | 49.03 | 49.03 | 49.01 | 49.01 | 48.84 | -0.03% | 6,584 |
| Feb 10, 2025 | 49.03 | 49.06 | 49.03 | 49.03 | 48.86 | - | 14,091 |
| Feb 7, 2025 | 49.05 | 49.06 | 49.01 | 49.03 | 48.86 | -0.08% | 13,377 |
| Feb 6, 2025 | 49.07 | 49.09 | 49.07 | 49.07 | 48.90 | -0.04% | 7,668 |
| Feb 5, 2025 | 49.06 | 49.11 | 49.06 | 49.09 | 48.92 | 0.06% | 16,932 |
| Feb 4, 2025 | 49.02 | 49.06 | 49.01 | 49.06 | 48.89 | 0.12% | 42,181 |
| Feb 3, 2025 | 49.01 | 49.05 | 49.00 | 49.00 | 48.83 | -0.49% | 49,170 |
| Jan 31, 2025 | 49.28 | 49.28 | 49.23 | 49.24 | 48.85 | -0.02% | 17,005 |
| Jan 30, 2025 | 49.26 | 49.26 | 49.23 | 49.25 | 48.86 | 0.07% | 64,010 |
| Jan 29, 2025 | 49.27 | 49.27 | 49.17 | 49.22 | 48.83 | -0.09% | 227,979 |
| Jan 28, 2025 | 49.23 | 49.26 | 49.17 | 49.26 | 48.87 | 0.04% | 748,025 |
| Jan 27, 2025 | 49.25 | 49.26 | 49.22 | 49.24 | 48.85 | 0.14% | 68,041 |
| Jan 24, 2025 | 49.19 | 49.20 | 49.16 | 49.17 | 48.78 | 0.06% | 8,235 |
| Jan 23, 2025 | 49.12 | 49.15 | 49.11 | 49.14 | 48.75 | 0.03% | 8,753 |
| Jan 22, 2025 | 49.14 | 49.15 | 49.12 | 49.13 | 48.74 | -0.03% | 20,392 |
| Jan 21, 2025 | 49.16 | 49.16 | 49.12 | 49.14 | 48.75 | 0.01% | 4,043 |
| Jan 17, 2025 | 49.14 | 49.14 | 49.13 | 49.14 | 48.75 | -0.02% | 4,526 |