BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
48.41
+0.01 (0.02%)
At close: Sep 22, 2026, 4:00 PM EDT
48.43
+0.02 (0.04%)
After-hours: Sep 22, 2026, 8:00 PM EDT
XTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 48.41 | 48.43 | 48.39 | 48.41 | 48.41 | 0.03% | 40,109 |
| Sep 21, 2026 | 48.41 | 48.42 | 48.39 | 48.40 | 48.40 | 0.02% | 174,890 |
| Sep 18, 2026 | 48.39 | 48.40 | 48.38 | 48.39 | 48.39 | -0.10% | 15,605 |
| Sep 17, 2026 | 48.44 | 48.44 | 48.42 | 48.44 | 48.44 | 0.10% | 12,655 |
| Sep 16, 2026 | 48.48 | 48.49 | 48.37 | 48.39 | 48.39 | -0.08% | 24,828 |
| Sep 15, 2026 | 48.44 | 48.45 | 48.42 | 48.43 | 48.43 | -0.02% | 12,593 |
| Sep 14, 2026 | 48.44 | 48.48 | 48.41 | 48.44 | 48.44 | -0.04% | 329,860 |
| Sep 11, 2026 | 48.49 | 48.49 | 48.44 | 48.46 | 48.46 | -0.08% | 59,637 |
| Sep 10, 2026 | 48.52 | 48.54 | 48.49 | 48.50 | 48.50 | -0.26% | 62,468 |
| Sep 9, 2026 | 48.63 | 48.64 | 48.61 | 48.62 | 48.62 | -0.05% | 23,908 |
| Sep 8, 2026 | 48.67 | 48.67 | 48.65 | 48.65 | 48.65 | -0.04% | 17,685 |
| Sep 4, 2026 | 48.66 | 48.67 | 48.66 | 48.67 | 48.67 | 0.01% | 14,351 |
| Sep 3, 2026 | 48.69 | 48.69 | 48.66 | 48.66 | 48.66 | 0.04% | 229,292 |
| Sep 2, 2026 | 48.63 | 48.64 | 48.62 | 48.64 | 48.64 | 0.06% | 23,461 |
| Sep 1, 2026 | 48.64 | 48.64 | 48.60 | 48.61 | 48.61 | -0.10% | 17,684 |
| Aug 31, 2026 | 48.81 | 48.82 | 48.80 | 48.81 | 48.66 | 0.02% | 52,958 |
| Aug 28, 2026 | 48.88 | 48.91 | 48.78 | 48.80 | 48.65 | -0.17% | 45,000 |
| Aug 27, 2026 | 48.89 | 48.91 | 48.88 | 48.89 | 48.73 | -0.03% | 10,656 |
| Aug 26, 2026 | 48.90 | 48.90 | 48.89 | 48.90 | 48.75 | -0.05% | 13,862 |
| Aug 25, 2026 | 48.90 | 48.93 | 48.89 | 48.93 | 48.77 | 0.12% | 25,679 |
| Aug 24, 2026 | 48.87 | 48.87 | 48.86 | 48.87 | 48.71 | 0.01% | 17,794 |
| Aug 21, 2026 | 48.88 | 48.88 | 48.85 | 48.86 | 48.71 | -0.06% | 17,300 |
| Aug 20, 2026 | 48.88 | 48.89 | 48.87 | 48.89 | 48.74 | -0.02% | 461,963 |
| Aug 19, 2026 | 48.88 | 48.90 | 48.86 | 48.90 | 48.75 | 0.02% | 31,092 |
| Aug 18, 2026 | 48.85 | 48.90 | 48.85 | 48.89 | 48.74 | 0.04% | 86,563 |
| Aug 17, 2026 | 48.86 | 48.89 | 48.86 | 48.87 | 48.72 | - | 203,433 |
| Aug 14, 2026 | 48.92 | 48.92 | 48.87 | 48.87 | 48.72 | -0.01% | 8,638 |
| Aug 13, 2026 | 48.87 | 48.90 | 48.87 | 48.88 | 48.72 | 0.11% | 20,255 |
| Aug 12, 2026 | 48.84 | 48.84 | 48.82 | 48.82 | 48.67 | 0.05% | 15,093 |
| Aug 11, 2026 | 48.79 | 48.80 | 48.79 | 48.79 | 48.64 | 0.05% | 304,517 |
| Aug 10, 2026 | 48.79 | 48.79 | 48.77 | 48.77 | 48.61 | -0.10% | 7,988 |
| Aug 7, 2026 | 48.83 | 48.83 | 48.80 | 48.82 | 48.66 | 0.11% | 14,125 |
| Aug 6, 2026 | 48.78 | 48.78 | 48.75 | 48.76 | 48.61 | -0.07% | 37,134 |
| Aug 5, 2026 | 48.78 | 48.80 | 48.77 | 48.80 | 48.64 | 0.01% | 12,784 |
| Aug 4, 2026 | 48.78 | 48.79 | 48.78 | 48.79 | 48.64 | 0.12% | 24,136 |
| Aug 3, 2026 | 48.77 | 48.77 | 48.71 | 48.73 | 48.58 | 0.05% | 88,494 |
| Jul 31, 2026 | 48.85 | 48.86 | 48.83 | 48.86 | 48.55 | -0.04% | 12,302 |
| Jul 30, 2026 | 48.89 | 48.89 | 48.86 | 48.88 | 48.57 | 0.02% | 20,736 |
| Jul 29, 2026 | 48.82 | 48.88 | 48.78 | 48.87 | 48.56 | 0.09% | 27,904 |
| Jul 28, 2026 | 48.81 | 48.85 | 48.81 | 48.83 | 48.52 | 0.07% | 20,191 |
| Jul 27, 2026 | 48.77 | 48.79 | 48.77 | 48.79 | 48.48 | 0.05% | 16,266 |
| Jul 24, 2026 | 48.75 | 48.78 | 48.75 | 48.77 | 48.46 | 0.05% | 349,784 |
| Jul 23, 2026 | 48.74 | 48.74 | 48.71 | 48.74 | 48.43 | -0.07% | 247,991 |
| Jul 22, 2026 | 48.80 | 48.80 | 48.77 | 48.78 | 48.47 | -0.06% | 85,331 |
| Jul 21, 2026 | 48.81 | 48.82 | 48.80 | 48.81 | 48.50 | -0.08% | 19,994 |
| Jul 20, 2026 | 48.86 | 48.86 | 48.83 | 48.85 | 48.54 | -0.05% | 60,227 |
| Jul 17, 2026 | 48.89 | 48.92 | 48.86 | 48.87 | 48.56 | - | 27,261 |
| Jul 16, 2026 | 48.86 | 48.88 | 48.84 | 48.87 | 48.56 | 0.02% | 670,238 |
| Jul 15, 2026 | 48.86 | 48.89 | 48.86 | 48.86 | 48.55 | 0.06% | 18,961 |
| Jul 14, 2026 | 48.82 | 48.84 | 48.81 | 48.83 | 48.52 | 0.16% | 9,627 |