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
May 22, 2026	36.33	36.58	36.30	36.58	36.58	0.92%	11,022
May 21, 2026	36.04	36.31	35.96	36.25	36.25	0.28%	83,757
May 20, 2026	35.72	36.16	35.72	36.15	36.15	1.33%	1,262,934
May 19, 2026	35.68	35.78	35.59	35.67	35.67	-0.81%	19,459
May 18, 2026	36.07	36.07	35.83	35.96	35.96	-0.13%	51,217
May 15, 2026	36.03	36.11	35.99	36.01	36.01	-1.84%	84,385
May 14, 2026	36.86	36.90	36.68	36.68	36.68	0.33%	14,181
May 13, 2026	36.61	36.64	36.51	36.56	36.56	-0.42%	17,972
May 12, 2026	36.78	36.82	36.68	36.72	36.72	-0.77%	19,796
May 11, 2026	37.17	37.17	37.00	37.00	37.00	-0.71%	7,759
May 8, 2026	37.28	37.36	37.24	37.27	37.27	0.61%	9,290
May 7, 2026	37.34	37.34	37.04	37.04	37.04	-0.67%	12,422
May 6, 2026	37.23	37.33	37.22	37.29	37.29	0.89%	31,161
May 5, 2026	36.87	36.98	36.83	36.96	36.96	0.71%	31,560
May 4, 2026	36.82	36.85	36.63	36.70	36.70	-0.84%	45,640
May 1, 2026	37.09	37.13	37.01	37.01	37.01	0.41%	155,389
Apr 30, 2026	37.11	37.16	36.91	37.02	36.86	-0.14%	263,988
Apr 29, 2026	37.13	37.18	37.07	37.07	36.91	-0.89%	11,774
Apr 28, 2026	37.21	37.41	37.21	37.40	37.24	0.08%	10,830
Apr 27, 2026	37.49	37.50	37.36	37.37	37.21	-0.53%	6,645
Apr 24, 2026	37.58	37.63	37.51	37.57	37.41	0.01%	4,245
Apr 23, 2026	37.74	37.74	37.39	37.57	37.40	-0.17%	17,370
Apr 22, 2026	37.79	37.79	37.61	37.63	37.47	0.27%	7,282
Apr 21, 2026	37.73	37.73	37.53	37.53	37.37	-0.53%	13,142
Apr 20, 2026	37.77	37.77	37.66	37.73	37.57	-0.08%	11,159
Apr 17, 2026	37.76	37.83	37.71	37.76	37.60	1.07%	6,795
Apr 16, 2026	37.57	37.59	37.33	37.36	37.20	-0.79%	6,060
Apr 15, 2026	37.72	37.74	37.64	37.66	37.49	-0.51%	7,084
Apr 14, 2026	37.58	37.85	37.58	37.85	37.69	0.55%	67,431
Apr 13, 2026	37.50	37.64	37.39	37.64	37.48	0.35%	14,615
Apr 10, 2026	37.54	37.55	37.41	37.51	37.35	-0.16%	18,050
Apr 9, 2026	37.57	37.84	37.47	37.57	37.41	-0.42%	9,424
Apr 8, 2026	37.97	37.97	37.63	37.73	37.57	0.42%	11,767
Apr 7, 2026	37.47	37.61	37.29	37.58	37.41	-0.22%	27,163
Apr 6, 2026	37.52	37.67	37.52	37.66	37.50	0.02%	10,753
Apr 2, 2026	37.41	37.68	37.41	37.65	37.49	0.61%	168,658
Apr 1, 2026	37.50	37.64	37.38	37.42	37.26	-0.05%	114,403
Mar 31, 2026	37.72	37.83	37.55	37.59	37.28	-0.19%	23,123
Mar 30, 2026	37.57	37.73	37.57	37.66	37.35	1.52%	12,682
Mar 27, 2026	37.02	37.36	37.02	37.10	36.79	-0.88%	10,792
Mar 26, 2026	37.43	37.56	37.29	37.43	37.12	-0.64%	13,284
Mar 25, 2026	37.65	37.71	37.57	37.67	37.36	0.91%	8,984
Mar 24, 2026	37.11	37.45	37.11	37.33	37.02	-0.51%	24,370
Mar 23, 2026	37.42	37.64	37.31	37.52	37.21	0.75%	15,227
Mar 20, 2026	37.71	37.71	37.18	37.24	36.93	-2.16%	18,447
Mar 19, 2026	37.97	38.15	37.92	38.06	37.75	0.90%	11,287
Mar 18, 2026	37.88	38.00	37.73	37.73	37.41	-0.64%	28,006
Mar 17, 2026	37.91	38.01	37.91	37.97	37.65	0.37%	12,697
Mar 16, 2026	37.79	37.92	37.75	37.83	37.51	0.77%	8,934
Mar 13, 2026	37.73	37.82	37.49	37.54	37.23	-0.61%	196,730

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.