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
Jul 24, 2026	35.86	36.00	35.85	35.87	35.87	0.21%	9,665
Jul 23, 2026	35.73	35.83	35.69	35.79	35.79	-0.39%	19,845
Jul 22, 2026	36.05	36.05	35.90	35.93	35.93	-0.38%	13,679
Jul 21, 2026	35.91	36.09	35.91	36.07	36.07	-0.36%	17,193
Jul 20, 2026	36.29	36.34	36.12	36.20	36.20	-0.78%	58,513
Jul 17, 2026	36.61	36.62	36.48	36.49	36.49	0.46%	10,753
Jul 16, 2026	36.11	36.32	36.09	36.32	36.32	-0.11%	16,613
Jul 15, 2026	36.35	36.47	36.33	36.36	36.36	0.17%	180,517
Jul 14, 2026	36.31	36.43	36.29	36.30	36.30	0.14%	8,245
Jul 13, 2026	36.37	36.37	36.23	36.25	36.25	-0.60%	12,339
Jul 10, 2026	36.46	36.57	36.42	36.47	36.47	-0.11%	8,526
Jul 9, 2026	36.39	36.58	36.39	36.51	36.51	0.22%	14,485
Jul 8, 2026	36.44	36.48	36.30	36.43	36.43	-0.31%	13,649
Jul 7, 2026	36.87	36.87	36.54	36.54	36.54	-1.22%	22,134
Jul 6, 2026	37.03	37.03	36.89	36.99	36.99	-0.30%	77,400
Jul 2, 2026	36.95	37.18	36.95	37.10	37.10	0.05%	52,974
Jul 1, 2026	37.07	37.22	37.07	37.08	37.08	-0.82%	132,773
Jun 30, 2026	37.90	37.91	37.54	37.54	37.39	-1.48%	29,447
Jun 29, 2026	38.02	38.13	38.01	38.10	37.95	0.16%	18,656
Jun 26, 2026	37.89	38.04	37.89	38.04	37.89	-0.02%	11,961
Jun 25, 2026	38.30	38.30	38.04	38.05	37.89	-0.04%	14,278
Jun 24, 2026	38.06	38.13	38.04	38.06	37.91	1.60%	19,282
Jun 23, 2026	37.51	37.57	37.40	37.46	37.31	0.11%	14,830
Jun 22, 2026	37.53	37.53	37.34	37.42	37.27	-0.87%	40,123
Jun 18, 2026	37.95	37.97	37.70	37.75	37.60	0.59%	13,696
Jun 17, 2026	37.49	37.60	37.41	37.53	37.38	0.24%	17,520
Jun 16, 2026	37.30	37.51	37.30	37.44	37.29	0.78%	33,094
Jun 15, 2026	37.30	37.33	37.14	37.15	37.00	-0.01%	16,323
Jun 12, 2026	37.10	37.21	37.02	37.15	37.00	-0.38%	30,868
Jun 11, 2026	36.96	37.32	36.87	37.29	37.14	1.53%	16,837
Jun 10, 2026	36.87	36.93	36.66	36.73	36.59	-0.32%	9,576
Jun 9, 2026	36.76	36.87	36.70	36.85	36.70	0.58%	45,618
Jun 8, 2026	36.86	36.87	36.64	36.64	36.49	-0.60%	54,743
Jun 5, 2026	36.76	36.99	36.76	36.86	36.71	-0.54%	34,650
Jun 4, 2026	37.13	37.16	36.98	37.06	36.91	0.33%	14,537
Jun 3, 2026	36.98	37.01	36.87	36.94	36.79	-0.47%	12,881
Jun 2, 2026	37.17	37.19	37.04	37.11	36.97	0.33%	13,372
Jun 1, 2026	36.76	37.03	36.70	36.99	36.84	0.35%	12,228
May 29, 2026	37.07	37.21	37.00	37.00	36.72	-0.30%	10,481
May 28, 2026	36.99	37.11	36.97	37.11	36.83	0.60%	59,660
May 27, 2026	36.96	36.97	36.82	36.89	36.61	0.33%	14,246
May 26, 2026	36.85	36.87	36.71	36.77	36.49	0.52%	11,582
May 22, 2026	36.33	36.58	36.30	36.58	36.30	0.92%	11,022
May 21, 2026	36.04	36.31	35.96	36.25	35.97	0.28%	83,757
May 20, 2026	35.72	36.16	35.72	36.15	35.87	1.33%	1,262,934
May 19, 2026	35.68	35.78	35.59	35.67	35.40	-0.81%	19,459
May 18, 2026	36.07	36.07	35.83	35.96	35.69	-0.13%	51,217
May 15, 2026	36.03	36.11	35.99	36.01	35.73	-1.84%	84,385
May 14, 2026	36.86	36.90	36.68	36.68	36.40	0.33%	14,181
May 13, 2026	36.61	36.64	36.51	36.56	36.28	-0.42%	17,972

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 24, 2026

Data Sources Report a data error

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.