BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF (XTWY)
NYSEARCA: XTWY · Real-Time Price · USD
38.35
-0.20 (-0.52%)
At close: Dec 5, 2025, 4:00 PM EST
38.35
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XTWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.55 | 38.55 | 38.32 | 38.35 | 38.35 | -0.52% | 2,069 |
| Dec 4, 2025 | 38.60 | 38.61 | 38.55 | 38.55 | 38.55 | -0.67% | 1,284 |
| Dec 3, 2025 | 38.78 | 38.85 | 38.63 | 38.81 | 38.81 | 0.29% | 5,931 |
| Dec 2, 2025 | 38.54 | 38.77 | 38.54 | 38.70 | 38.69 | 0.09% | 8,476 |
| Dec 1, 2025 | 38.73 | 38.77 | 38.66 | 38.66 | 38.66 | -1.92% | 28,809 |
| Nov 28, 2025 | 39.43 | 39.43 | 39.42 | 39.42 | 39.27 | -0.49% | 498 |
| Nov 26, 2025 | 39.35 | 39.62 | 39.23 | 39.62 | 39.47 | 0.58% | 2,357 |
| Nov 25, 2025 | 39.54 | 39.59 | 39.39 | 39.39 | 39.24 | 0.28% | 2,054 |
| Nov 24, 2025 | 39.19 | 39.28 | 39.19 | 39.28 | 39.13 | 0.71% | 2,481 |
| Nov 21, 2025 | 39.01 | 39.03 | 38.86 | 39.00 | 38.86 | 0.20% | 13,555 |
| Nov 20, 2025 | 38.80 | 38.93 | 38.80 | 38.93 | 38.78 | 0.56% | 2,405 |
| Nov 19, 2025 | 38.86 | 38.93 | 38.71 | 38.71 | 38.56 | -0.24% | 14,339 |
| Nov 18, 2025 | 38.96 | 38.96 | 38.73 | 38.81 | 38.66 | -0.14% | 3,910 |
| Nov 17, 2025 | 38.82 | 38.94 | 38.82 | 38.86 | 38.71 | 0.26% | 4,611 |
| Nov 14, 2025 | 38.92 | 38.92 | 38.76 | 38.76 | 38.62 | -0.75% | 9,285 |
| Nov 13, 2025 | 39.28 | 39.28 | 39.06 | 39.06 | 38.91 | -0.89% | 3,076 |
| Nov 12, 2025 | 39.49 | 39.49 | 39.35 | 39.41 | 39.26 | 0.15% | 1,524 |
| Nov 11, 2025 | 39.36 | 39.36 | 39.32 | 39.35 | 39.20 | 0.63% | 1,721 |
| Nov 10, 2025 | 39.06 | 39.11 | 39.06 | 39.10 | 38.95 | -0.03% | 1,265 |
| Nov 7, 2025 | 39.07 | 39.25 | 39.07 | 39.11 | 38.96 | -0.33% | 15,760 |
| Nov 6, 2025 | 39.12 | 39.26 | 39.12 | 39.24 | 39.09 | 1.07% | 8,135 |
| Nov 5, 2025 | 39.03 | 39.03 | 38.79 | 38.83 | 38.68 | -1.37% | 2,662 |
| Nov 4, 2025 | 39.32 | 39.40 | 39.32 | 39.37 | 39.22 | 0.29% | 8,797 |
| Nov 3, 2025 | 39.21 | 39.26 | 39.12 | 39.25 | 39.10 | -0.73% | 19,786 |
| Oct 31, 2025 | 39.70 | 39.70 | 39.51 | 39.54 | 39.24 | -0.46% | 15,992 |
| Oct 30, 2025 | 39.73 | 39.75 | 39.63 | 39.72 | 39.42 | -0.62% | 2,851 |
| Oct 29, 2025 | 40.34 | 40.34 | 39.97 | 39.97 | 39.67 | -1.19% | 1,623 |
| Oct 28, 2025 | 40.33 | 40.46 | 40.33 | 40.45 | 40.15 | 0.30% | 2,513 |
| Oct 27, 2025 | 39.98 | 40.33 | 39.98 | 40.33 | 40.03 | 0.48% | 2,782 |
| Oct 24, 2025 | 40.07 | 40.20 | 40.07 | 40.14 | 39.84 | 0.02% | 2,044 |
| Oct 23, 2025 | 40.27 | 40.29 | 40.13 | 40.13 | 39.83 | -0.82% | 9,088 |
| Oct 22, 2025 | 40.36 | 40.52 | 40.36 | 40.46 | 40.16 | 0.05% | 3,720 |
| Oct 21, 2025 | 40.46 | 40.49 | 40.41 | 40.44 | 40.14 | 0.64% | 13,198 |
| Oct 20, 2025 | 40.12 | 40.19 | 40.11 | 40.19 | 39.89 | 0.44% | 3,162 |
| Oct 17, 2025 | 39.93 | 40.02 | 39.93 | 40.01 | 39.71 | -0.25% | 12,669 |
| Oct 16, 2025 | 39.70 | 40.12 | 39.69 | 40.11 | 39.81 | 0.92% | 17,982 |
| Oct 15, 2025 | 39.95 | 40.03 | 39.68 | 39.75 | 39.45 | -0.22% | 4,326 |
| Oct 14, 2025 | 39.69 | 39.84 | 39.69 | 39.83 | 39.53 | 0.43% | 5,681 |
| Oct 13, 2025 | 39.42 | 39.71 | 39.31 | 39.66 | 39.37 | -0.09% | 2,131 |
| Oct 10, 2025 | 39.57 | 39.73 | 39.57 | 39.70 | 39.40 | 1.83% | 1,645 |
| Oct 9, 2025 | 38.92 | 38.99 | 38.89 | 38.99 | 38.69 | 0.01% | 9,106 |
| Oct 8, 2025 | 38.99 | 38.99 | 38.95 | 38.98 | 38.69 | 0.08% | 3,823 |
| Oct 7, 2025 | 38.85 | 39.04 | 38.84 | 38.95 | 38.66 | 0.69% | 6,153 |
| Oct 6, 2025 | 38.80 | 38.85 | 38.66 | 38.69 | 38.39 | -0.93% | 35,116 |
| Oct 3, 2025 | 39.17 | 39.17 | 39.01 | 39.05 | 38.76 | -0.18% | 48,875 |
| Oct 2, 2025 | 38.99 | 39.20 | 38.98 | 39.12 | 38.83 | 0.33% | 117,537 |
| Oct 1, 2025 | 39.02 | 39.11 | 38.94 | 38.99 | 38.70 | -0.15% | 61,023 |
| Sep 30, 2025 | 39.25 | 39.45 | 39.00 | 39.05 | 38.61 | -0.34% | 16,207 |
| Sep 29, 2025 | 39.19 | 39.28 | 39.12 | 39.18 | 38.74 | 1.03% | 9,818 |
| Sep 26, 2025 | 39.08 | 39.08 | 38.75 | 38.78 | 38.35 | -0.16% | 5,470 |