BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF (XTWY)

XTWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.19	39.19	39.18	39.19	39.19	0.17%	3,326
Dec 19, 2024	39.02	39.14	38.85	39.12	39.12	-1.61%	4,585
Dec 18, 2024	42.99	42.99	39.61	39.76	39.76	-1.36%	556
Dec 17, 2024	40.20	40.37	40.20	40.31	40.31	0.47%	5,519
Dec 16, 2024	40.13	40.14	39.98	40.12	40.12	0.35%	1,100
Dec 13, 2024	40.23	40.23	39.95	39.98	39.98	-1.13%	5,169
Dec 12, 2024	40.57	40.57	40.44	40.44	40.44	-1.48%	659
Dec 11, 2024	41.30	41.30	40.99	41.04	41.04	-1.22%	2,189
Dec 10, 2024	41.60	41.63	41.51	41.55	41.55	-0.70%	4,061
Dec 9, 2024	41.94	41.94	41.78	41.84	41.84	-1.06%	2,423
Dec 6, 2024	42.40	42.40	42.29	42.29	42.29	0.07%	312
Dec 5, 2024	42.07	42.26	42.04	42.26	42.26	0.26%	3,530
Dec 4, 2024	41.71	42.15	41.64	42.15	42.15	1.32%	818
Dec 3, 2024	42.07	42.07	41.60	41.60	41.60	-1.02%	2,373
Dec 2, 2024	41.61	42.04	41.60	42.03	42.03	0.07%	5,796
Nov 29, 2024	41.82	42.00	41.77	42.00	41.85	1.23%	1,313
Nov 27, 2024	41.42	41.64	41.42	41.49	41.35	0.84%	2,597
Nov 26, 2024	41.02	41.15	40.96	41.15	41.00	-0.42%	4,218
Nov 25, 2024	41.18	41.32	41.14	41.32	41.18	3.08%	1,448
Nov 22, 2024	40.10	40.22	40.09	40.09	39.95	0.26%	1,055
Nov 21, 2024	40.06	40.25	39.96	39.98	39.84	-0.25%	5,022
Nov 20, 2024	40.17	40.22	40.06	40.08	39.94	-0.36%	1,567
Nov 19, 2024	40.34	40.34	40.23	40.23	40.09	0.65%	848
Nov 18, 2024	39.65	39.97	39.65	39.97	39.83	0.03%	5,513
Nov 15, 2024	39.78	40.15	39.70	39.96	39.82	-0.26%	8,936
Nov 14, 2024	40.14	40.39	40.04	40.06	39.92	0.59%	16,843
Nov 13, 2024	40.70	40.70	39.80	39.83	39.69	-1.17%	8,314
Nov 12, 2024	40.76	40.80	40.24	40.30	40.16	-1.91%	5,976
Nov 11, 2024	41.11	41.11	40.89	41.08	40.94	-0.40%	4,560
Nov 8, 2024	41.27	41.27	41.02	41.24	41.10	1.66%	1,881
Nov 7, 2024	40.45	40.69	40.40	40.57	40.43	1.32%	3,224
Nov 6, 2024	39.74	40.18	39.74	40.04	39.90	-3.49%	5,501
Nov 5, 2024	40.94	41.50	40.91	41.49	41.35	0.84%	6,325
Nov 4, 2024	41.20	41.20	40.96	41.14	41.00	-0.83%	2,942
Nov 1, 2024	40.77	41.49	40.46	41.49	41.34	0.61%	1,392
Oct 31, 2024	41.15	41.33	41.08	41.23	40.93	0.01%	1,370
Oct 30, 2024	41.43	41.43	41.16	41.23	40.92	0.57%	4,770
Oct 29, 2024	40.58	41.00	40.58	41.00	40.69	0.04%	164,760
Oct 28, 2024	41.00	41.00	40.76	40.98	40.67	-0.07%	923
Oct 25, 2024	41.28	41.28	41.01	41.01	40.70	-0.79%	1,571
Oct 24, 2024	41.02	41.43	41.02	41.34	41.03	0.69%	8,500
Oct 23, 2024	40.81	41.13	40.81	41.05	40.74	-0.17%	2,159
Oct 22, 2024	41.30	41.30	41.02	41.12	40.81	0.03%	1,151
Oct 21, 2024	41.46	41.47	41.10	41.11	40.80	-1.92%	11,005
Oct 18, 2024	42.01	42.04	41.91	41.91	41.60	0.12%	2,110
Oct 17, 2024	42.01	42.01	41.81	41.86	41.55	-1.70%	1,948
Oct 16, 2024	42.62	42.80	42.57	42.59	42.27	0.33%	1,774
Oct 15, 2024	42.25	42.45	42.25	42.45	42.13	2.01%	585
Oct 14, 2024	41.51	41.79	41.48	41.62	41.30	-0.54%	5,858
Oct 11, 2024	41.75	41.96	41.75	41.84	41.53	-0.38%	96,346
Oct 10, 2024	41.93	42.00	41.80	42.00	41.69	-0.47%	4,621
Oct 9, 2024	42.43	42.43	42.10	42.20	41.88	-0.73%	2,251
Oct 8, 2024	42.30	42.51	42.30	42.51	42.19	0.29%	2,382
Oct 7, 2024	42.50	42.50	42.39	42.39	42.07	-0.87%	2,838
Oct 4, 2024	42.86	42.86	42.76	42.76	42.44	-1.51%	442
Oct 3, 2024	43.64	43.64	43.41	43.41	43.09	-0.89%	2,182
Oct 2, 2024	43.62	43.86	43.58	43.80	43.47	-1.17%	18,721
Oct 1, 2024	44.46	44.55	44.25	44.32	43.99	0.64%	1,610
Sep 30, 2024	44.31	44.31	43.97	44.04	43.58	-0.50%	2,603
Sep 27, 2024	44.22	44.28	44.18	44.26	43.80	0.48%	18,814
Sep 26, 2024	44.04	44.10	43.75	44.05	43.59	0.30%	4,646
Sep 25, 2024	44.04	44.04	43.92	43.92	43.46	-1.06%	1,974
Sep 24, 2024	43.92	44.41	43.92	44.39	43.93	0.09%	16,128
Sep 23, 2024	44.24	44.48	43.99	44.35	43.89	-0.43%	4,497
Sep 20, 2024	44.54	44.59	44.51	44.54	44.07	-0.18%	892
Sep 19, 2024	44.63	44.63	44.51	44.62	44.15	-0.54%	1,458
Sep 18, 2024	45.19	45.43	44.85	44.86	44.40	-1.48%	11,085
Sep 17, 2024	47.32	47.32	45.54	45.54	45.06	-0.52%	2,767
Sep 16, 2024	45.35	48.95	45.35	45.78	45.30	1.08%	17,752
Sep 13, 2024	45.22	49.86	45.13	45.29	44.82	0.22%	101,551
Sep 12, 2024	45.31	45.32	45.12	45.19	44.72	-0.57%	2,012
Sep 11, 2024	45.70	45.70	45.41	45.45	44.97	-0.04%	25,293
Sep 10, 2024	45.41	45.49	45.40	45.47	44.99	0.87%	2,917
Sep 9, 2024	44.78	45.08	44.78	45.08	44.61	0.54%	748
Sep 6, 2024	44.80	45.40	44.80	44.84	44.37	-0.18%	1,514
Sep 5, 2024	44.75	44.93	44.53	44.92	44.45	0.76%	5,379
Sep 4, 2024	44.25	44.58	44.25	44.58	44.11	1.39%	4,457
Sep 3, 2024	43.85	44.00	43.85	43.97	43.51	1.55%	2,287
Aug 30, 2024	43.96	44.02	43.30	43.30	42.71	-1.23%	2,848
Aug 29, 2024	43.69	43.84	43.67	43.84	43.24	-0.25%	63,710
Aug 28, 2024	44.03	44.11	43.95	43.95	43.35	-0.25%	877
Aug 27, 2024	43.86	44.06	43.86	44.06	43.46	-0.19%	4,220
Aug 26, 2024	44.38	44.38	44.14	44.14	43.54	-0.21%	9,061
Aug 23, 2024	44.36	44.36	44.24	44.24	43.63	0.70%	500
Aug 22, 2024	44.22	44.81	43.87	43.93	43.33	-1.28%	6,798
Aug 21, 2024	44.42	44.72	44.30	44.50	43.90	0.07%	6,330
Aug 20, 2024	44.19	44.47	44.19	44.47	43.87	1.01%	7,369
Aug 19, 2024	43.85	44.09	43.81	44.02	43.43	0.47%	7,292
Aug 16, 2024	43.76	43.85	43.72	43.82	43.23	0.44%	17,195
Aug 15, 2024	43.21	43.63	43.21	43.63	43.04	-0.89%	3,907
Aug 14, 2024	43.77	44.07	43.77	44.02	43.42	0.90%	20,064
Aug 13, 2024	43.66	43.66	43.57	43.63	43.03	0.59%	2,102
Aug 12, 2024	43.00	43.38	43.00	43.37	42.78	0.63%	3,279
Aug 9, 2024	43.22	43.27	43.10	43.10	42.51	1.06%	13,692
Aug 8, 2024	42.59	42.65	42.42	42.65	42.07	-0.70%	2,467
Aug 7, 2024	43.16	43.16	42.90	42.95	42.37	-1.17%	1,342
Aug 6, 2024	44.11	44.11	43.45	43.46	42.87	-2.43%	27,975
Aug 5, 2024	44.65	44.65	44.36	44.54	43.94	0.84%	3,261
Aug 2, 2024	43.76	44.17	43.76	44.17	43.57	3.47%	557,082
Aug 1, 2024	42.65	42.69	42.65	42.69	42.11	0.83%	239

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.