BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF (XTWY)
NYSEARCA: XTWY · Real-Time Price · USD
39.11
-0.13 (-0.33%)
At close: Nov 7, 2025, 4:00 PM EST
39.11
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:10 PM EST
XTWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 39.07 | 39.25 | 39.07 | 39.11 | - | -0.33% | 15,760 |
| Nov 6, 2025 | 39.12 | 39.26 | 39.12 | 39.24 | 39.24 | 1.07% | 8,135 |
| Nov 5, 2025 | 39.03 | 39.03 | 38.79 | 38.83 | 38.83 | -1.37% | 2,662 |
| Nov 4, 2025 | 39.32 | 39.40 | 39.32 | 39.37 | 39.37 | 0.29% | 8,797 |
| Nov 3, 2025 | 39.21 | 39.26 | 39.12 | 39.25 | 39.25 | -0.73% | 19,786 |
| Oct 31, 2025 | 39.70 | 39.70 | 39.51 | 39.54 | 39.39 | -0.46% | 15,992 |
| Oct 30, 2025 | 39.73 | 39.75 | 39.63 | 39.72 | 39.57 | -0.62% | 2,851 |
| Oct 29, 2025 | 40.34 | 40.34 | 39.97 | 39.97 | 39.82 | -1.19% | 1,623 |
| Oct 28, 2025 | 40.33 | 40.46 | 40.33 | 40.45 | 40.30 | 0.30% | 2,513 |
| Oct 27, 2025 | 39.98 | 40.33 | 39.98 | 40.33 | 40.18 | 0.48% | 2,782 |
| Oct 24, 2025 | 40.07 | 40.20 | 40.07 | 40.14 | 39.99 | 0.02% | 2,044 |
| Oct 23, 2025 | 40.27 | 40.29 | 40.13 | 40.13 | 39.98 | -0.82% | 9,088 |
| Oct 22, 2025 | 40.36 | 40.52 | 40.36 | 40.46 | 40.31 | 0.05% | 3,720 |
| Oct 21, 2025 | 40.46 | 40.49 | 40.41 | 40.44 | 40.29 | 0.64% | 13,198 |
| Oct 20, 2025 | 40.12 | 40.19 | 40.11 | 40.19 | 40.04 | 0.44% | 3,162 |
| Oct 17, 2025 | 39.93 | 40.02 | 39.93 | 40.01 | 39.86 | -0.25% | 12,669 |
| Oct 16, 2025 | 39.70 | 40.12 | 39.69 | 40.11 | 39.96 | 0.92% | 17,982 |
| Oct 15, 2025 | 39.95 | 40.03 | 39.68 | 39.75 | 39.60 | -0.22% | 4,326 |
| Oct 14, 2025 | 39.69 | 39.84 | 39.69 | 39.83 | 39.68 | 0.43% | 5,681 |
| Oct 13, 2025 | 39.42 | 39.71 | 39.31 | 39.66 | 39.51 | -0.09% | 2,131 |
| Oct 10, 2025 | 39.57 | 39.73 | 39.57 | 39.70 | 39.55 | 1.83% | 1,645 |
| Oct 9, 2025 | 38.92 | 38.99 | 38.89 | 38.99 | 38.84 | 0.01% | 9,106 |
| Oct 8, 2025 | 38.99 | 38.99 | 38.95 | 38.98 | 38.83 | 0.08% | 3,823 |
| Oct 7, 2025 | 38.85 | 39.04 | 38.84 | 38.95 | 38.80 | 0.69% | 6,153 |
| Oct 6, 2025 | 38.80 | 38.85 | 38.66 | 38.69 | 38.54 | -0.93% | 35,116 |
| Oct 3, 2025 | 39.17 | 39.17 | 39.01 | 39.05 | 38.90 | -0.18% | 48,875 |
| Oct 2, 2025 | 38.99 | 39.20 | 38.98 | 39.12 | 38.97 | 0.33% | 117,537 |
| Oct 1, 2025 | 39.02 | 39.11 | 38.94 | 38.99 | 38.84 | -0.15% | 61,023 |
| Sep 30, 2025 | 39.25 | 39.45 | 39.00 | 39.05 | 38.76 | -0.34% | 16,207 |
| Sep 29, 2025 | 39.19 | 39.28 | 39.12 | 39.18 | 38.89 | 1.03% | 9,818 |
| Sep 26, 2025 | 39.08 | 39.08 | 38.75 | 38.78 | 38.49 | -0.16% | 5,470 |
| Sep 25, 2025 | 38.68 | 38.85 | 38.65 | 38.85 | 38.55 | 0.13% | 1,539 |
| Sep 24, 2025 | 38.82 | 38.86 | 38.72 | 38.80 | 38.50 | -0.50% | 27,566 |
| Sep 23, 2025 | 38.74 | 38.99 | 38.74 | 38.99 | 38.70 | 0.78% | 1,033 |
| Sep 22, 2025 | 38.68 | 38.75 | 38.66 | 38.69 | 38.40 | -0.44% | 2,310 |
| Sep 19, 2025 | 38.85 | 38.86 | 38.85 | 38.86 | 38.57 | -0.18% | 457 |
| Sep 18, 2025 | 38.89 | 39.01 | 38.89 | 38.93 | 38.64 | -1.29% | 2,329 |
| Sep 17, 2025 | 39.70 | 39.70 | 39.37 | 39.44 | 39.14 | -0.27% | 1,559 |
| Sep 16, 2025 | 39.44 | 39.62 | 39.39 | 39.54 | 39.24 | 0.31% | 7,280 |
| Sep 15, 2025 | 39.50 | 39.55 | 39.42 | 39.42 | 39.12 | 0.20% | 4,778 |
| Sep 12, 2025 | 39.09 | 39.34 | 39.09 | 39.34 | 39.05 | -0.41% | 2,599 |
| Sep 11, 2025 | 39.43 | 39.50 | 39.41 | 39.50 | 39.21 | 0.73% | 6,316 |
| Sep 10, 2025 | 38.94 | 39.37 | 38.94 | 39.21 | 38.92 | 0.70% | 121,600 |
| Sep 9, 2025 | 39.00 | 39.00 | 38.86 | 38.94 | 38.65 | -0.71% | 8,315 |
| Sep 8, 2025 | 38.99 | 39.24 | 38.99 | 39.22 | 38.93 | 1.67% | 12,115 |
| Sep 5, 2025 | 38.35 | 38.60 | 38.35 | 38.58 | 38.29 | 1.96% | 4,083 |
| Sep 4, 2025 | 37.73 | 37.84 | 37.66 | 37.84 | 37.55 | 0.75% | 1,047 |
| Sep 3, 2025 | 37.15 | 37.61 | 37.15 | 37.55 | 37.27 | 1.49% | 3,666 |
| Sep 2, 2025 | 36.98 | 37.00 | 36.98 | 37.00 | 36.72 | -1.33% | 923 |
| Aug 29, 2025 | 37.54 | 37.58 | 37.50 | 37.50 | 37.08 | -0.85% | 281,783 |