BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF (XTWY)
NYSEARCA: XTWY · Real-Time Price · USD
38.11
+0.25 (0.65%)
At close: Jan 7, 2026, 4:00 PM EST
38.11
0.00 (0.00%)
After-hours: Jan 7, 2026, 6:30 PM EST
XTWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 38.16 | 38.23 | 37.98 | 38.11 | - | 0.65% | 41,098 |
| Jan 6, 2026 | 37.79 | 37.87 | 37.69 | 37.87 | 37.86 | -0.28% | 55,220 |
| Jan 5, 2026 | 37.85 | 37.99 | 37.82 | 37.97 | 37.97 | 0.46% | 150,513 |
| Jan 2, 2026 | 37.92 | 37.95 | 37.75 | 37.80 | 37.80 | -0.11% | 42,865 |
| Dec 31, 2025 | 38.12 | 38.19 | 37.83 | 37.84 | 37.84 | -0.89% | 14,630 |
| Dec 30, 2025 | 38.16 | 38.28 | 38.10 | 38.18 | 38.18 | -0.55% | 18,292 |
| Dec 29, 2025 | 38.40 | 38.40 | 38.31 | 38.39 | 38.28 | 0.40% | 41,782 |
| Dec 26, 2025 | 38.48 | 38.48 | 38.18 | 38.24 | 38.13 | -0.50% | 7,296 |
| Dec 24, 2025 | 38.27 | 38.43 | 38.26 | 38.43 | 38.32 | 0.77% | 5,581 |
| Dec 23, 2025 | 37.94 | 38.19 | 37.94 | 38.14 | 38.03 | 0.22% | 30,812 |
| Dec 22, 2025 | 38.01 | 38.07 | 38.00 | 38.05 | 37.95 | -0.07% | 12,135 |
| Dec 19, 2025 | 38.22 | 38.24 | 38.08 | 38.08 | 37.97 | -0.68% | 15,884 |
| Dec 18, 2025 | 38.34 | 38.38 | 38.26 | 38.34 | 38.23 | 0.47% | 11,067 |
| Dec 17, 2025 | 38.03 | 38.20 | 38.03 | 38.16 | 38.05 | -0.06% | 9,219 |
| Dec 16, 2025 | 37.77 | 38.18 | 37.77 | 38.18 | 38.08 | 0.69% | 3,281,979 |
| Dec 15, 2025 | 38.12 | 38.12 | 37.92 | 37.92 | 37.82 | -0.02% | 5,344 |
| Dec 12, 2025 | 37.94 | 37.94 | 37.85 | 37.93 | 37.83 | -1.08% | 4,912 |
| Dec 11, 2025 | 38.61 | 38.61 | 38.35 | 38.35 | 38.24 | -0.14% | 20,991 |
| Dec 10, 2025 | 38.43 | 38.50 | 38.40 | 38.40 | 38.29 | 0.31% | 5,377 |
| Dec 9, 2025 | 38.36 | 38.36 | 38.24 | 38.28 | 38.18 | 0.14% | 3,822 |
| Dec 8, 2025 | 38.21 | 38.26 | 38.10 | 38.23 | 38.12 | -0.32% | 5,298 |
| Dec 5, 2025 | 38.55 | 38.55 | 38.32 | 38.35 | 38.24 | -0.52% | 2,069 |
| Dec 4, 2025 | 38.60 | 38.61 | 38.55 | 38.55 | 38.44 | -0.67% | 1,284 |
| Dec 3, 2025 | 38.78 | 38.85 | 38.63 | 38.81 | 38.70 | 0.29% | 5,933 |
| Dec 2, 2025 | 38.54 | 38.77 | 38.54 | 38.70 | 38.59 | 0.09% | 8,476 |
| Dec 1, 2025 | 38.73 | 38.77 | 38.66 | 38.66 | 38.56 | -1.92% | 28,809 |
| Nov 28, 2025 | 39.43 | 39.43 | 39.42 | 39.42 | 39.16 | -0.49% | 498 |
| Nov 26, 2025 | 39.35 | 39.62 | 39.23 | 39.62 | 39.36 | 0.58% | 2,357 |
| Nov 25, 2025 | 39.54 | 39.59 | 39.39 | 39.39 | 39.13 | 0.28% | 2,054 |
| Nov 24, 2025 | 39.19 | 39.28 | 39.19 | 39.28 | 39.02 | 0.71% | 2,481 |
| Nov 21, 2025 | 39.01 | 39.03 | 38.86 | 39.00 | 38.75 | 0.20% | 13,555 |
| Nov 20, 2025 | 38.80 | 38.93 | 38.80 | 38.93 | 38.67 | 0.56% | 2,405 |
| Nov 19, 2025 | 38.86 | 38.93 | 38.71 | 38.71 | 38.46 | -0.24% | 14,339 |
| Nov 18, 2025 | 38.96 | 38.96 | 38.73 | 38.81 | 38.55 | -0.14% | 3,910 |
| Nov 17, 2025 | 38.82 | 38.94 | 38.82 | 38.86 | 38.61 | 0.26% | 4,611 |
| Nov 14, 2025 | 38.92 | 38.92 | 38.76 | 38.76 | 38.51 | -0.75% | 9,285 |
| Nov 13, 2025 | 39.28 | 39.28 | 39.06 | 39.06 | 38.80 | -0.89% | 3,076 |
| Nov 12, 2025 | 39.49 | 39.49 | 39.35 | 39.41 | 39.15 | 0.15% | 1,524 |
| Nov 11, 2025 | 39.36 | 39.36 | 39.32 | 39.35 | 39.09 | 0.63% | 1,721 |
| Nov 10, 2025 | 39.06 | 39.11 | 39.06 | 39.10 | 38.85 | -0.03% | 1,265 |
| Nov 7, 2025 | 39.07 | 39.25 | 39.07 | 39.11 | 38.86 | -0.33% | 15,760 |
| Nov 6, 2025 | 39.12 | 39.26 | 39.12 | 39.24 | 38.99 | 1.07% | 8,135 |
| Nov 5, 2025 | 39.03 | 39.03 | 38.79 | 38.83 | 38.58 | -1.37% | 2,662 |
| Nov 4, 2025 | 39.32 | 39.40 | 39.32 | 39.37 | 39.11 | 0.29% | 8,797 |
| Nov 3, 2025 | 39.21 | 39.26 | 39.12 | 39.25 | 39.00 | -0.73% | 19,786 |
| Oct 31, 2025 | 39.70 | 39.70 | 39.51 | 39.54 | 39.13 | -0.46% | 15,992 |
| Oct 30, 2025 | 39.73 | 39.75 | 39.63 | 39.72 | 39.32 | -0.62% | 2,851 |
| Oct 29, 2025 | 40.34 | 40.34 | 39.97 | 39.97 | 39.56 | -1.19% | 1,623 |
| Oct 28, 2025 | 40.33 | 40.46 | 40.33 | 40.45 | 40.04 | 0.30% | 2,513 |
| Oct 27, 2025 | 39.98 | 40.33 | 39.98 | 40.33 | 39.92 | 0.48% | 2,782 |