BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.43
-0.01 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
XTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.45 | 49.45 | 49.42 | 49.43 | 49.43 | -0.03% | 41,133 |
| Dec 4, 2025 | 49.46 | 49.47 | 49.44 | 49.44 | 49.44 | -0.12% | 21,435 |
| Dec 3, 2025 | 49.48 | 49.50 | 49.46 | 49.50 | 49.50 | 0.10% | 39,529 |
| Dec 2, 2025 | 49.44 | 49.46 | 49.43 | 49.45 | 49.45 | 0.02% | 19,832 |
| Dec 1, 2025 | 49.44 | 49.45 | 49.43 | 49.44 | 49.44 | -0.42% | 32,736 |
| Nov 28, 2025 | 49.65 | 49.66 | 49.63 | 49.65 | 49.48 | - | 5,175 |
| Nov 26, 2025 | 49.63 | 49.65 | 49.62 | 49.65 | 49.48 | - | 10,109 |
| Nov 25, 2025 | 49.62 | 49.65 | 49.61 | 49.65 | 49.48 | 0.06% | 15,760 |
| Nov 24, 2025 | 49.61 | 49.62 | 49.60 | 49.62 | 49.45 | 0.02% | 36,666 |
| Nov 21, 2025 | 49.61 | 49.61 | 49.58 | 49.61 | 49.44 | 0.11% | 17,342 |
| Nov 20, 2025 | 49.53 | 49.56 | 49.52 | 49.56 | 49.39 | 0.09% | 27,362 |
| Nov 19, 2025 | 49.54 | 49.54 | 49.50 | 49.51 | 49.34 | -0.01% | 20,781 |
| Nov 18, 2025 | 49.52 | 49.54 | 49.50 | 49.52 | 49.35 | 0.08% | 11,867 |
| Nov 17, 2025 | 49.47 | 49.48 | 49.46 | 49.48 | 49.31 | 0.02% | 13,629 |
| Nov 14, 2025 | 49.52 | 49.52 | 49.47 | 49.47 | 49.30 | -0.02% | 9,817 |
| Nov 13, 2025 | 49.47 | 49.49 | 49.47 | 49.48 | 49.31 | -0.05% | 8,861 |
| Nov 12, 2025 | 49.50 | 49.51 | 49.49 | 49.50 | 49.33 | -0.02% | 12,116 |
| Nov 11, 2025 | 49.50 | 49.51 | 49.50 | 49.51 | 49.34 | 0.09% | 1,969 |
| Nov 10, 2025 | 49.48 | 49.48 | 49.46 | 49.47 | 49.30 | -0.05% | 8,609 |
| Nov 7, 2025 | 49.46 | 49.52 | 49.46 | 49.49 | 49.32 | 0.05% | 10,309 |
| Nov 6, 2025 | 49.45 | 49.48 | 49.45 | 49.47 | 49.30 | 0.14% | 14,996 |
| Nov 5, 2025 | 49.44 | 49.44 | 49.39 | 49.40 | 49.23 | -0.10% | 7,596 |
| Nov 4, 2025 | 49.44 | 49.45 | 49.44 | 49.45 | 49.28 | 0.05% | 8,146 |
| Nov 3, 2025 | 49.41 | 49.43 | 49.41 | 49.42 | 49.25 | -0.32% | 23,973 |
| Oct 31, 2025 | 49.58 | 49.59 | 49.58 | 49.58 | 49.24 | 0.04% | 11,455 |
| Oct 30, 2025 | 49.55 | 49.59 | 49.55 | 49.56 | 49.22 | -0.04% | 10,236 |
| Oct 29, 2025 | 49.65 | 49.66 | 49.58 | 49.58 | 49.24 | -0.16% | 6,554 |
| Oct 28, 2025 | 49.65 | 49.67 | 49.65 | 49.66 | 49.32 | -0.02% | 6,719 |
| Oct 27, 2025 | 49.64 | 49.67 | 49.63 | 49.67 | 49.33 | - | 16,728 |
| Oct 24, 2025 | 49.67 | 49.68 | 49.65 | 49.67 | 49.33 | 0.04% | 12,714 |
| Oct 23, 2025 | 49.66 | 49.67 | 49.64 | 49.65 | 49.31 | -0.06% | 9,988 |
| Oct 22, 2025 | 49.67 | 49.69 | 49.66 | 49.68 | 49.34 | 0.01% | 4,138 |
| Oct 21, 2025 | 49.67 | 49.68 | 49.66 | 49.68 | 49.33 | 0.04% | 5,039 |
| Oct 20, 2025 | 49.67 | 49.67 | 49.64 | 49.66 | 49.31 | 0.02% | 17,594 |
| Oct 17, 2025 | 49.66 | 49.66 | 49.64 | 49.65 | 49.30 | -0.06% | 7,992 |
| Oct 16, 2025 | 49.59 | 49.68 | 49.59 | 49.68 | 49.33 | 0.18% | 38,622 |
| Oct 15, 2025 | 49.60 | 49.61 | 49.58 | 49.59 | 49.24 | -0.05% | 6,396 |
| Oct 14, 2025 | 49.60 | 49.61 | 49.59 | 49.61 | 49.27 | 0.02% | 28,208 |
| Oct 13, 2025 | 49.59 | 49.60 | 49.56 | 49.60 | 49.26 | 0.08% | 44,226 |
| Oct 10, 2025 | 49.51 | 49.57 | 49.50 | 49.56 | 49.22 | 0.17% | 16,994 |
| Oct 9, 2025 | 49.46 | 49.48 | 49.46 | 49.48 | 49.13 | -0.01% | 15,712 |
| Oct 8, 2025 | 49.50 | 49.50 | 49.47 | 49.48 | 49.14 | -0.01% | 19,605 |
| Oct 7, 2025 | 49.47 | 49.49 | 49.47 | 49.48 | 49.14 | 0.06% | 7,208 |
| Oct 6, 2025 | 49.44 | 49.47 | 49.44 | 49.46 | 49.11 | -0.02% | 6,361 |
| Oct 3, 2025 | 49.49 | 49.49 | 49.47 | 49.47 | 49.12 | -0.03% | 6,612 |
| Oct 2, 2025 | 49.45 | 49.49 | 49.45 | 49.48 | 49.14 | -0.02% | 8,673 |
| Oct 1, 2025 | 49.47 | 49.49 | 49.47 | 49.49 | 49.15 | -0.15% | 20,541 |
| Sep 30, 2025 | 49.56 | 49.59 | 49.56 | 49.56 | 49.07 | 0.03% | 12,425 |
| Sep 29, 2025 | 49.55 | 49.56 | 49.54 | 49.55 | 49.05 | 0.06% | 20,412 |
| Sep 26, 2025 | 49.51 | 49.53 | 49.50 | 49.52 | 49.02 | 0.05% | 24,492 |