Skip to main content
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.22
-0.04 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.2549.2549.2149.2249.22-0.08%11,186
Apr 27, 202649.2749.2749.2549.2649.26-0.02%18,171
Apr 24, 202649.2249.2849.2249.2749.270.10%20,118
Apr 23, 202649.2449.2449.2049.2249.22-0.03%15,244
Apr 22, 202649.2449.2649.2349.2449.230.01%17,052
Apr 21, 202649.2549.2749.2349.2349.23-0.14%33,020
Apr 20, 202649.2949.3049.2849.3049.30-0.02%6,744
Apr 17, 202649.2949.3349.2949.3149.310.19%11,326
Apr 16, 202649.2549.2549.2149.2249.22-0.02%11,860
Apr 15, 202649.2349.2349.2149.2349.23-0.03%27,337
Apr 14, 202649.2049.2449.1949.2449.240.07%20,863
Apr 13, 202649.1649.2149.1649.2149.210.07%35,961
Apr 10, 202649.1949.2049.1649.1749.17-0.03%12,317
Apr 9, 202649.1649.2249.1649.1949.190.05%25,890
Apr 8, 202649.2049.2049.1649.1649.160.03%356,647
Apr 7, 202649.0949.1549.0849.1549.150.13%334,133
Apr 6, 202649.0849.1149.0749.0849.08-0.12%17,875
Apr 2, 202649.1049.1749.1049.1449.140.10%96,774
Apr 1, 202649.1149.1349.0949.0949.09-0.41%40,977
Mar 31, 202649.3049.3049.2849.2949.120.09%426,209
Mar 30, 202649.2249.2749.2249.2549.080.16%17,358
Mar 27, 202649.1149.1849.1149.1749.000.14%12,968
Mar 26, 202649.1449.1549.0849.1048.93-0.17%27,104
Mar 25, 202649.1949.2049.1749.1949.010.13%14,141
Mar 24, 202649.1449.1749.1249.1248.95-0.16%14,637
Mar 23, 202649.1549.2249.1549.2049.030.14%9,743
Mar 20, 202649.1649.1749.1249.1348.96-0.22%23,207
Mar 19, 202649.1849.2749.1749.2449.07-0.03%13,355
Mar 18, 202649.3049.3249.2549.2549.08-0.18%18,109
Mar 17, 202649.3349.3649.3349.3549.170.04%11,520
Mar 16, 202649.3349.3449.3149.3349.150.10%10,636
Mar 13, 202649.3049.3149.2649.2849.100.03%17,766
Mar 12, 202649.3149.3149.2249.2649.09-0.19%28,045
Mar 11, 202649.3549.3649.3349.3549.18-0.06%56,874
Mar 10, 202649.4249.4349.3849.3849.21-0.06%23,972
Mar 9, 202649.3749.4249.3649.4149.240.04%8,012
Mar 6, 202649.3649.4349.3649.3949.220.04%6,320
Mar 5, 202649.3649.3849.3549.3749.20-0.07%9,249
Mar 4, 202649.4449.4449.4049.4149.23-0.06%53,343
Mar 3, 202649.4049.4549.4049.4349.26-0.04%10,133
Mar 2, 202649.5049.5049.4549.4649.28-0.47%11,287
Feb 27, 202649.6649.6949.6549.6949.380.14%10,056
Feb 26, 202649.5849.6249.5849.6249.310.06%7,777
Feb 25, 202649.5849.5949.5849.5949.280.01%20,315
Feb 24, 202649.6049.6049.5849.5949.27-0.04%17,635
Feb 23, 202649.5849.6149.5849.6149.290.10%11,298
Feb 20, 202649.5649.5749.5549.5649.24-0.02%16,786
Feb 19, 202649.5549.5749.5549.5749.250.02%53,160
Feb 18, 202649.5649.5649.5549.5649.24-0.01%6,504
Feb 17, 202649.5949.5949.5649.5649.25-0.07%15,551
Feb 13, 202649.5949.6049.5849.6049.280.15%33,528
Feb 12, 202649.4849.5349.4849.5249.210.12%30,069
Feb 11, 202649.4549.4849.4549.4649.15-0.10%56,384
Feb 10, 202649.5249.5249.5049.5149.200.08%19,792
Feb 9, 202649.4749.4849.4749.4749.160.03%19,348
Feb 6, 202649.4849.4849.4549.4649.14-0.04%430,147
Feb 5, 202649.4549.4849.4449.4849.160.20%7,010
Feb 4, 202649.3649.3949.3549.3849.060.02%21,132
Feb 3, 202649.3649.3749.3549.3749.050.01%11,598
Feb 2, 202649.3949.3949.3549.3649.05-0.38%25,709
Jan 30, 202649.5549.5749.5549.5549.070.06%13,211
Jan 29, 202649.5049.5449.5049.5249.040.05%11,922
Jan 28, 202649.5149.5149.4849.5049.01-0.03%14,757
Jan 27, 202649.5149.5149.5049.5149.030.07%28,987
Jan 26, 202649.4849.4949.4749.4848.990.01%30,424
Jan 23, 202649.4549.4749.4549.4748.990.04%14,485
Jan 22, 202649.4549.4549.4449.4548.97-0.01%31,049
Jan 21, 202649.4549.4649.4549.4648.970.02%31,788
Jan 20, 202649.4549.4549.4449.4548.96-4,646
Jan 16, 202649.4749.4749.4449.4548.96-0.02%10,146
Jan 15, 202649.4749.4849.4649.4648.97-0.07%12,934
Jan 14, 202649.4949.5149.4949.4949.010.03%6,547
Jan 13, 202649.4849.4949.4749.4848.990.04%46,083
Jan 12, 202649.4649.4749.4549.4648.97-0.02%12,759
Jan 9, 202649.4849.4849.4649.4748.98-0.04%45,855
Jan 8, 202649.4849.4949.4849.4949.00-0.03%25,833
Jan 7, 202649.5149.5249.4949.5049.02-21,029
Jan 6, 202649.4949.5049.4849.5049.020.02%29,549
Jan 5, 202649.4949.5049.4949.4949.010.04%26,694
Jan 2, 202649.4849.4949.4749.4748.99-13,026
Dec 31, 202549.4749.4949.4749.4748.99-0.04%18,301
Dec 30, 202549.4749.4949.4749.4949.01-0.28%20,835
Dec 29, 202549.6149.6349.6149.6348.990.07%15,630
Dec 26, 202549.6149.6149.5949.6048.960.08%5,586
Dec 24, 202549.5549.5649.5549.5648.920.05%1,969
Dec 23, 202549.5249.5449.5249.5348.89-0.05%13,665
Dec 22, 202549.5749.5749.5549.5648.92-0.03%8,667
Dec 19, 202549.5849.5849.5649.5748.93-0.01%11,797
Dec 18, 202549.5949.5949.5749.5848.940.05%7,325
Dec 17, 202549.5449.5649.5449.5548.910.01%16,865
Dec 16, 202549.5249.5649.5249.5548.910.06%26,648
Dec 15, 202549.5349.5349.5149.5248.880.06%10,395
Dec 12, 202549.4749.4949.4749.4948.850.01%4,440
Dec 11, 202549.4949.5049.4849.4848.850.03%4,297
Dec 10, 202549.4149.4749.4149.4748.830.15%237,650
Dec 9, 202549.4049.4149.3949.3948.76-0.05%37,998
Dec 8, 202549.4149.4249.3949.4248.78-0.02%12,143
Dec 5, 202549.4549.4549.4249.4348.79-0.03%41,433
Dec 4, 202549.4649.4749.4449.4448.81-0.12%21,435
Dec 3, 202549.4849.5049.4649.5048.860.10%39,529