Skip to main content
logo
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
48.93
-0.06 (-0.11%)
At close: May 15, 2026, 4:00 PM EDT
48.93
0.00 (0.00%)
After-hours: May 15, 2026, 4:10 PM EDT

XTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202648.9348.9548.9248.93--0.12%13,759
May 14, 202649.0249.0248.9948.9948.99-0.04%8,705
May 13, 202649.0149.0148.9849.0149.010.02%13,423
May 12, 202649.0049.0148.9949.0049.00-0.08%13,265
May 11, 202649.0649.0649.0349.0449.03-0.11%42,511
May 8, 202649.0949.0949.0749.0949.090.08%11,928
May 7, 202649.1149.1149.0349.0549.05-0.08%11,946
May 6, 202649.0749.0949.0649.0949.090.17%18,398
May 5, 202649.0249.0349.0049.0149.010.02%80,547
May 4, 202649.0149.0248.9749.0049.00-0.11%92,403
May 1, 202649.0449.0949.0449.0549.05-0.30%25,730
Apr 30, 202649.1949.2149.1949.2049.040.10%10,662
Apr 29, 202649.2049.2049.1449.1548.99-0.14%11,797
Apr 28, 202649.2549.2549.2149.2249.06-0.08%11,186
Apr 27, 202649.2749.2749.2549.2649.10-0.02%18,171
Apr 24, 202649.2249.2849.2249.2749.110.10%20,118
Apr 23, 202649.2449.2449.2049.2249.06-0.03%15,244
Apr 22, 202649.2449.2649.2349.2449.070.01%17,052
Apr 21, 202649.2549.2749.2349.2349.07-0.14%33,025
Apr 20, 202649.2949.3049.2849.3049.14-0.02%6,744
Apr 17, 202649.2949.3349.2949.3149.150.19%11,326
Apr 16, 202649.2549.2549.2149.2249.05-0.02%11,860
Apr 15, 202649.2349.2349.2149.2349.06-0.03%27,337
Apr 14, 202649.2049.2449.1949.2449.080.07%20,863
Apr 13, 202649.1649.2149.1649.2149.040.07%35,961
Apr 10, 202649.1949.2049.1649.1749.01-0.03%12,317
Apr 9, 202649.1649.2249.1649.1949.020.05%25,890
Apr 8, 202649.2049.2049.1649.1649.000.03%356,647
Apr 7, 202649.0949.1549.0849.1548.990.13%334,136
Apr 6, 202649.0849.1149.0749.0848.92-0.12%17,875
Apr 2, 202649.1049.1749.1049.1448.980.10%96,774
Apr 1, 202649.1149.1349.0949.0948.93-0.41%40,977
Mar 31, 202649.3049.3049.2849.2948.960.09%426,209
Mar 30, 202649.2249.2749.2249.2548.920.16%17,358
Mar 27, 202649.1149.1849.1149.1748.840.14%12,968
Mar 26, 202649.1449.1549.0849.1048.77-0.17%27,104
Mar 25, 202649.1949.2049.1749.1948.850.13%14,141
Mar 24, 202649.1449.1749.1249.1248.79-0.16%14,637
Mar 23, 202649.1549.2249.1549.2048.870.14%9,743
Mar 20, 202649.1649.1749.1249.1348.80-0.22%23,207
Mar 19, 202649.1849.2749.1749.2448.91-0.03%13,355
Mar 18, 202649.3049.3249.2549.2548.92-0.18%18,109
Mar 17, 202649.3349.3649.3349.3549.010.04%11,520
Mar 16, 202649.3349.3449.3149.3348.990.10%10,636
Mar 13, 202649.3049.3149.2649.2848.940.03%17,766
Mar 12, 202649.3149.3149.2249.2648.93-0.19%28,045
Mar 11, 202649.3549.3649.3349.3549.02-0.06%56,874
Mar 10, 202649.4249.4349.3849.3849.05-0.06%23,972
Mar 9, 202649.3749.4249.3649.4149.080.04%8,012
Mar 6, 202649.3649.4349.3649.3949.060.04%6,320