BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
48.80
-0.10 (-0.20%)
Jun 5, 2026, 4:00 PM EDT - Market closed
XTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 48.83 | 48.83 | 48.79 | 48.80 | 48.80 | -0.20% | 14,227 |
| Jun 4, 2026 | 48.91 | 48.91 | 48.88 | 48.90 | 48.90 | 0.06% | 5,264 |
| Jun 3, 2026 | 48.85 | 48.87 | 48.85 | 48.87 | 48.87 | -0.03% | 127,884 |
| Jun 2, 2026 | 48.89 | 48.90 | 48.87 | 48.89 | 48.89 | -0.03% | 15,151 |
| Jun 1, 2026 | 48.86 | 48.90 | 48.85 | 48.90 | 48.90 | -0.03% | 7,987 |
| May 29, 2026 | 49.06 | 49.09 | 49.06 | 49.08 | 48.91 | 0.05% | 10,998 |
| May 28, 2026 | 49.02 | 49.06 | 49.02 | 49.05 | 48.89 | 0.04% | 12,565 |
| May 27, 2026 | 49.04 | 49.04 | 49.02 | 49.03 | 48.87 | 0.02% | 14,808 |
| May 26, 2026 | 48.99 | 49.02 | 48.98 | 49.02 | 48.86 | 0.13% | 5,850 |
| May 22, 2026 | 49.00 | 49.00 | 48.93 | 48.96 | 48.79 | -0.01% | 9,771 |
| May 21, 2026 | 48.92 | 48.98 | 48.92 | 48.96 | 48.80 | -0.02% | 10,784 |
| May 20, 2026 | 48.91 | 48.99 | 48.91 | 48.97 | 48.81 | 0.14% | 20,397 |
| May 19, 2026 | 48.91 | 48.92 | 48.89 | 48.90 | 48.74 | -0.06% | 14,241 |
| May 18, 2026 | 48.96 | 48.96 | 48.92 | 48.93 | 48.77 | - | 71,300 |
| May 15, 2026 | 48.93 | 48.95 | 48.92 | 48.93 | 48.77 | -0.11% | 16,951 |
| May 14, 2026 | 49.02 | 49.02 | 48.99 | 48.99 | 48.82 | -0.04% | 8,705 |
| May 13, 2026 | 49.01 | 49.01 | 48.98 | 49.01 | 48.84 | 0.02% | 13,423 |
| May 12, 2026 | 49.00 | 49.01 | 48.99 | 49.00 | 48.83 | -0.08% | 13,265 |
| May 11, 2026 | 49.06 | 49.06 | 49.03 | 49.04 | 48.87 | -0.11% | 42,511 |
| May 8, 2026 | 49.09 | 49.09 | 49.07 | 49.09 | 48.93 | 0.08% | 11,928 |
| May 7, 2026 | 49.11 | 49.11 | 49.03 | 49.05 | 48.89 | -0.08% | 11,946 |
| May 6, 2026 | 49.07 | 49.09 | 49.06 | 49.09 | 48.93 | 0.17% | 18,398 |
| May 5, 2026 | 49.02 | 49.03 | 49.00 | 49.01 | 48.84 | 0.02% | 80,547 |
| May 4, 2026 | 49.01 | 49.02 | 48.97 | 49.00 | 48.83 | -0.11% | 92,403 |
| May 1, 2026 | 49.04 | 49.09 | 49.04 | 49.05 | 48.89 | 0.02% | 25,730 |
| Apr 30, 2026 | 49.19 | 49.21 | 49.19 | 49.20 | 48.88 | 0.10% | 10,662 |
| Apr 29, 2026 | 49.20 | 49.20 | 49.14 | 49.15 | 48.83 | -0.15% | 11,797 |
| Apr 28, 2026 | 49.25 | 49.25 | 49.21 | 49.22 | 48.90 | -0.08% | 11,186 |
| Apr 27, 2026 | 49.27 | 49.27 | 49.25 | 49.26 | 48.94 | -0.02% | 18,171 |
| Apr 24, 2026 | 49.22 | 49.28 | 49.22 | 49.27 | 48.95 | 0.10% | 20,118 |
| Apr 23, 2026 | 49.24 | 49.24 | 49.20 | 49.22 | 48.90 | -0.03% | 15,244 |
| Apr 22, 2026 | 49.24 | 49.26 | 49.23 | 49.24 | 48.91 | 0.01% | 17,052 |
| Apr 21, 2026 | 49.25 | 49.27 | 49.23 | 49.23 | 48.91 | -0.14% | 33,025 |
| Apr 20, 2026 | 49.29 | 49.30 | 49.28 | 49.30 | 48.98 | -0.02% | 6,744 |
| Apr 17, 2026 | 49.29 | 49.33 | 49.29 | 49.31 | 48.99 | 0.19% | 11,326 |
| Apr 16, 2026 | 49.25 | 49.25 | 49.21 | 49.22 | 48.89 | -0.02% | 11,860 |
| Apr 15, 2026 | 49.23 | 49.23 | 49.21 | 49.23 | 48.90 | -0.03% | 27,337 |
| Apr 14, 2026 | 49.20 | 49.24 | 49.19 | 49.24 | 48.92 | 0.07% | 20,863 |
| Apr 13, 2026 | 49.16 | 49.21 | 49.16 | 49.21 | 48.88 | 0.07% | 35,961 |
| Apr 10, 2026 | 49.19 | 49.20 | 49.16 | 49.17 | 48.85 | -0.03% | 12,317 |
| Apr 9, 2026 | 49.16 | 49.22 | 49.16 | 49.19 | 48.86 | 0.05% | 25,890 |
| Apr 8, 2026 | 49.20 | 49.20 | 49.16 | 49.16 | 48.84 | 0.03% | 356,647 |
| Apr 7, 2026 | 49.09 | 49.15 | 49.08 | 49.15 | 48.82 | 0.13% | 334,136 |
| Apr 6, 2026 | 49.08 | 49.11 | 49.07 | 49.08 | 48.76 | -0.12% | 17,875 |
| Apr 2, 2026 | 49.10 | 49.17 | 49.10 | 49.14 | 48.82 | 0.10% | 96,774 |
| Apr 1, 2026 | 49.11 | 49.13 | 49.09 | 49.09 | 48.77 | -0.06% | 40,977 |
| Mar 31, 2026 | 49.30 | 49.30 | 49.28 | 49.29 | 48.80 | 0.09% | 426,209 |
| Mar 30, 2026 | 49.22 | 49.27 | 49.22 | 49.25 | 48.76 | 0.16% | 17,358 |
| Mar 27, 2026 | 49.11 | 49.18 | 49.11 | 49.17 | 48.68 | 0.15% | 12,968 |
| Mar 26, 2026 | 49.14 | 49.15 | 49.08 | 49.10 | 48.61 | -0.17% | 27,104 |