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 |
| Sep 25, 2025 | 38.68 | 38.85 | 38.65 | 38.85 | 38.41 | 0.13% | 1,539 |
| Sep 24, 2025 | 38.82 | 38.86 | 38.72 | 38.80 | 38.36 | -0.50% | 27,566 |
| Sep 23, 2025 | 38.74 | 38.99 | 38.74 | 38.99 | 38.55 | 0.78% | 1,033 |
| Sep 22, 2025 | 38.68 | 38.75 | 38.66 | 38.69 | 38.25 | -0.44% | 2,310 |
| Sep 19, 2025 | 38.85 | 38.86 | 38.85 | 38.86 | 38.42 | -0.18% | 457 |
| Sep 18, 2025 | 38.89 | 39.01 | 38.89 | 38.93 | 38.49 | -1.29% | 2,329 |
| Sep 17, 2025 | 39.70 | 39.70 | 39.37 | 39.44 | 38.99 | -0.27% | 1,559 |
| Sep 16, 2025 | 39.44 | 39.62 | 39.39 | 39.54 | 39.10 | 0.31% | 7,280 |
| Sep 15, 2025 | 39.50 | 39.55 | 39.42 | 39.42 | 38.98 | 0.20% | 4,778 |
| Sep 12, 2025 | 39.09 | 39.34 | 39.09 | 39.34 | 38.90 | -0.41% | 2,599 |
| Sep 11, 2025 | 39.43 | 39.50 | 39.41 | 39.50 | 39.06 | 0.73% | 6,316 |
| Sep 10, 2025 | 38.94 | 39.37 | 38.94 | 39.21 | 38.77 | 0.70% | 121,600 |
| Sep 9, 2025 | 39.00 | 39.00 | 38.86 | 38.94 | 38.50 | -0.71% | 8,315 |
| Sep 8, 2025 | 38.99 | 39.24 | 38.99 | 39.22 | 38.78 | 1.67% | 12,115 |
| Sep 5, 2025 | 38.35 | 38.60 | 38.35 | 38.58 | 38.14 | 1.96% | 4,083 |
| Sep 4, 2025 | 37.73 | 37.84 | 37.66 | 37.84 | 37.41 | 0.75% | 1,047 |
| Sep 3, 2025 | 37.15 | 37.61 | 37.15 | 37.55 | 37.13 | 1.49% | 3,666 |
| Sep 2, 2025 | 36.98 | 37.00 | 36.98 | 37.00 | 36.59 | -1.33% | 923 |
| Aug 29, 2025 | 37.54 | 37.58 | 37.50 | 37.50 | 36.94 | -0.85% | 281,783 |
| Aug 28, 2025 | 37.57 | 37.83 | 37.57 | 37.82 | 37.26 | 0.79% | 25,543 |
| Aug 27, 2025 | 37.49 | 37.53 | 37.49 | 37.53 | 36.97 | -0.21% | 20,120 |
| Aug 26, 2025 | 37.58 | 37.61 | 37.58 | 37.61 | 37.05 | -0.21% | 29,455 |
| Aug 25, 2025 | 37.73 | 37.78 | 37.66 | 37.68 | 37.13 | -0.25% | 22,778 |
| Aug 22, 2025 | 37.86 | 37.86 | 37.77 | 37.78 | 37.22 | 0.82% | 1,298 |
| Aug 21, 2025 | 37.58 | 37.58 | 37.32 | 37.47 | 36.92 | -0.65% | 14,639 |
| Aug 20, 2025 | 37.55 | 37.71 | 37.55 | 37.71 | 37.16 | 0.19% | 694 |
| Aug 19, 2025 | 37.61 | 37.64 | 37.56 | 37.64 | 37.08 | 0.77% | 745 |
| Aug 18, 2025 | 37.32 | 37.39 | 37.32 | 37.35 | 36.80 | -0.37% | 935 |
| Aug 15, 2025 | 37.46 | 37.49 | 37.46 | 37.49 | 36.94 | -0.91% | 24,578 |
| Aug 14, 2025 | 38.13 | 38.13 | 37.77 | 37.84 | 37.28 | -0.86% | 4,517 |
| Aug 13, 2025 | 38.18 | 38.20 | 38.17 | 38.17 | 37.60 | 1.03% | 1,467 |
| Aug 12, 2025 | 37.71 | 37.78 | 37.70 | 37.78 | 37.22 | -0.68% | 2,286 |
| Aug 11, 2025 | 38.10 | 38.15 | 38.04 | 38.04 | 37.47 | 0.13% | 9,784 |
| Aug 8, 2025 | 38.05 | 38.05 | 37.96 | 37.99 | 37.43 | -0.53% | 652 |
| Aug 7, 2025 | 38.44 | 38.44 | 38.19 | 38.19 | 37.63 | -0.26% | 2,023 |
| Aug 6, 2025 | 38.37 | 38.37 | 37.99 | 38.29 | 37.72 | -0.73% | 2,018 |
| Aug 5, 2025 | 38.29 | 38.57 | 38.29 | 38.57 | 38.00 | 0.50% | 517 |
| Aug 4, 2025 | 38.34 | 38.38 | 38.34 | 38.38 | 37.81 | 0.28% | 1,030 |
| Aug 1, 2025 | 38.20 | 38.30 | 38.20 | 38.27 | 37.71 | 1.08% | 667 |
| Jul 31, 2025 | 37.98 | 37.98 | 37.87 | 37.87 | 37.15 | 0.25% | 323 |
| Jul 30, 2025 | 37.73 | 37.79 | 37.70 | 37.77 | 37.06 | -0.70% | 2,862 |
| Jul 29, 2025 | 37.64 | 38.04 | 37.64 | 38.04 | 37.32 | 2.08% | 3,992 |
| Jul 28, 2025 | 37.33 | 37.34 | 37.26 | 37.26 | 36.56 | -0.76% | 13,543 |
| Jul 25, 2025 | 37.39 | 37.55 | 37.39 | 37.55 | 36.84 | 0.77% | 3,135 |
| Jul 24, 2025 | 37.35 | 37.35 | 37.26 | 37.26 | 36.56 | -0.17% | 973 |
| Jul 23, 2025 | 37.32 | 37.32 | 37.28 | 37.32 | 36.62 | -0.71% | 864 |
| Jul 22, 2025 | 37.65 | 37.65 | 37.59 | 37.59 | 36.88 | 0.67% | 1,282 |
| Jul 21, 2025 | 37.55 | 37.55 | 37.34 | 37.34 | 36.64 | 1.09% | 18,242 |
| Jul 18, 2025 | 37.02 | 37.02 | 36.93 | 36.94 | 36.24 | 0.04% | 3,335 |
| Jul 17, 2025 | 36.95 | 36.96 | 36.85 | 36.92 | 36.22 | 0.19% | 3,705 |