BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF (XTWY)

NYSEARCA: XTWY · Real-Time Price · USD

37.40

+0.03 (0.08%)

At close: Apr 28, 2026, 4:00 PM EDT

37.40

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

XTWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.21	37.41	37.21	37.40	37.40	0.08%	10,830
Apr 27, 2026	37.49	37.50	37.36	37.37	37.37	-0.53%	6,645
Apr 24, 2026	37.58	37.63	37.51	37.57	37.57	0.01%	4,245
Apr 23, 2026	37.74	37.74	37.39	37.57	37.57	-0.17%	17,370
Apr 22, 2026	37.79	37.79	37.61	37.63	37.63	0.27%	7,282
Apr 21, 2026	37.73	37.73	37.53	37.53	37.53	-0.53%	13,142
Apr 20, 2026	37.77	37.77	37.66	37.73	37.73	-0.08%	11,159
Apr 17, 2026	37.76	37.83	37.71	37.76	37.76	1.07%	6,795
Apr 16, 2026	37.57	37.59	37.33	37.36	37.36	-0.79%	6,060
Apr 15, 2026	37.72	37.74	37.64	37.66	37.66	-0.51%	7,084
Apr 14, 2026	37.58	37.85	37.58	37.85	37.85	0.55%	67,431
Apr 13, 2026	37.50	37.64	37.39	37.64	37.64	0.35%	14,615
Apr 10, 2026	37.54	37.55	37.41	37.51	37.51	-0.16%	18,050
Apr 9, 2026	37.57	37.84	37.47	37.57	37.57	-0.42%	9,424
Apr 8, 2026	37.97	37.97	37.63	37.73	37.73	0.42%	11,767
Apr 7, 2026	37.47	37.61	37.29	37.58	37.58	-0.22%	27,163
Apr 6, 2026	37.52	37.67	37.52	37.66	37.66	0.02%	10,753
Apr 2, 2026	37.41	37.68	37.41	37.65	37.65	0.61%	168,658
Apr 1, 2026	37.50	37.64	37.38	37.42	37.42	-0.45%	114,403
Mar 31, 2026	37.72	37.83	37.55	37.59	37.44	-0.19%	23,123
Mar 30, 2026	37.57	37.73	37.57	37.66	37.51	1.52%	12,682
Mar 27, 2026	37.02	37.36	37.02	37.10	36.95	-0.88%	10,792
Mar 26, 2026	37.43	37.56	37.29	37.43	37.28	-0.64%	13,284
Mar 25, 2026	37.65	37.71	37.57	37.67	37.52	0.91%	8,984
Mar 24, 2026	37.11	37.45	37.11	37.33	37.18	-0.51%	24,370
Mar 23, 2026	37.42	37.64	37.31	37.52	37.37	0.75%	15,227
Mar 20, 2026	37.71	37.71	37.18	37.24	37.09	-2.16%	18,447
Mar 19, 2026	37.97	38.15	37.92	38.06	37.91	0.90%	11,287
Mar 18, 2026	37.88	38.00	37.73	37.73	37.57	-0.63%	28,006
Mar 17, 2026	37.91	38.01	37.91	37.97	37.81	0.37%	12,697
Mar 16, 2026	37.79	37.92	37.75	37.83	37.67	0.76%	8,934
Mar 13, 2026	37.73	37.82	37.49	37.54	37.39	-0.61%	196,730
Mar 12, 2026	37.77	37.87	37.69	37.77	37.62	-0.08%	17,052
Mar 11, 2026	38.11	38.11	37.80	37.80	37.65	-1.61%	14,159
Mar 10, 2026	38.65	38.73	38.40	38.42	38.27	-1.28%	31,064
Mar 9, 2026	38.50	38.92	38.50	38.92	38.76	1.02%	43,715
Mar 6, 2026	38.39	38.73	38.39	38.52	38.37	-0.47%	62,233
Mar 5, 2026	38.62	38.76	38.55	38.71	38.55	-0.41%	14,644
Mar 4, 2026	38.85	38.97	38.85	38.87	38.71	-0.35%	36,615
Mar 3, 2026	38.71	39.08	38.71	39.00	38.84	-0.23%	51,350
Mar 2, 2026	39.29	39.29	39.00	39.09	38.93	-1.46%	159,290
Feb 27, 2026	39.62	39.67	39.56	39.67	39.37	0.63%	4,530
Feb 26, 2026	39.33	39.42	39.30	39.42	39.12	0.54%	6,520
Feb 25, 2026	39.13	39.28	39.13	39.21	38.92	0.08%	10,690
Feb 24, 2026	39.24	39.26	39.13	39.18	38.89	0.23%	10,496
Feb 23, 2026	39.06	39.22	39.04	39.09	38.80	0.35%	14,518
Feb 20, 2026	39.09	39.09	38.73	38.95	38.66	-0.27%	10,000
Feb 19, 2026	39.02	39.11	38.92	39.06	38.77	0.08%	34,902
Feb 18, 2026	39.09	39.24	39.01	39.03	38.74	-0.43%	9,610
Feb 17, 2026	39.21	39.33	39.17	39.20	38.91	0.22%	16,335
Feb 13, 2026	39.17	39.17	39.05	39.11	38.82	0.52%	90,085
Feb 12, 2026	38.46	38.92	38.44	38.91	38.62	1.70%	23,272
Feb 11, 2026	38.33	38.45	38.20	38.26	37.97	-0.52%	6,522
Feb 10, 2026	38.38	38.50	38.38	38.46	38.17	1.33%	10,031
Feb 9, 2026	37.75	37.97	37.74	37.96	37.67	0.03%	5,700
Feb 6, 2026	37.90	37.95	37.82	37.94	37.66	0.07%	9,014
Feb 5, 2026	37.85	37.91	37.80	37.91	37.63	1.24%	9,342
Feb 4, 2026	37.58	37.58	37.42	37.45	37.17	-0.34%	9,583
Feb 3, 2026	37.47	37.59	37.42	37.58	37.30	0.25%	34,895
Feb 2, 2026	37.69	37.69	37.48	37.48	37.20	-0.94%	10,750
Jan 30, 2026	37.90	37.97	37.84	37.84	37.40	-0.56%	9,836
Jan 29, 2026	37.85	38.10	37.85	38.06	37.61	0.11%	17,026
Jan 28, 2026	38.02	38.07	37.90	38.02	37.57	-0.25%	15,836
Jan 27, 2026	38.31	38.35	38.10	38.11	37.66	-0.88%	11,313
Jan 26, 2026	38.50	38.53	38.40	38.45	38.00	0.52%	15,186
Jan 23, 2026	38.14	38.25	38.03	38.25	37.80	0.30%	3,741
Jan 22, 2026	37.84	38.13	37.84	38.13	37.69	0.63%	9,553
Jan 21, 2026	37.61	37.94	37.61	37.90	37.45	0.89%	16,423
Jan 20, 2026	37.53	37.74	37.53	37.56	37.12	-1.67%	13,095
Jan 16, 2026	38.32	38.33	38.14	38.20	37.75	-0.65%	5,372
Jan 15, 2026	38.58	38.58	38.44	38.44	37.99	0.09%	428,942
Jan 14, 2026	38.28	38.44	38.28	38.41	37.96	0.75%	32,059
Jan 13, 2026	38.17	38.19	38.05	38.13	37.68	0.22%	10,517
Jan 12, 2026	37.96	38.16	37.96	38.04	37.59	-0.43%	7,989
Jan 9, 2026	37.81	38.21	37.81	38.21	37.76	0.90%	11,573
Jan 8, 2026	37.86	37.95	37.85	37.86	37.42	-0.66%	6,726
Jan 7, 2026	38.16	38.23	37.98	38.11	37.67	0.65%	41,098
Jan 6, 2026	37.79	37.87	37.69	37.87	37.42	-0.28%	55,220
Jan 5, 2026	37.85	37.99	37.82	37.97	37.52	0.46%	150,513
Jan 2, 2026	37.92	37.95	37.75	37.80	37.35	-0.11%	42,865
Dec 31, 2025	38.12	38.19	37.83	37.84	37.40	-0.89%	14,630
Dec 30, 2025	38.16	38.28	38.10	38.18	37.73	-0.55%	18,292
Dec 29, 2025	38.40	38.40	38.31	38.39	37.83	0.40%	41,782
Dec 26, 2025	38.48	38.48	38.18	38.24	37.68	-0.50%	7,296
Dec 24, 2025	38.27	38.43	38.26	38.43	37.87	0.77%	5,581
Dec 23, 2025	37.94	38.19	37.94	38.14	37.58	0.22%	30,812
Dec 22, 2025	38.01	38.07	38.00	38.05	37.50	-0.07%	12,135
Dec 19, 2025	38.22	38.24	38.08	38.08	37.53	-0.68%	15,884
Dec 18, 2025	38.34	38.38	38.26	38.34	37.79	0.47%	11,067
Dec 17, 2025	38.03	38.20	38.03	38.16	37.61	-0.06%	9,219
Dec 16, 2025	37.77	38.18	37.77	38.18	37.63	0.69%	3,281,979
Dec 15, 2025	38.12	38.12	37.92	37.92	37.37	-0.02%	5,344
Dec 12, 2025	37.94	37.94	37.85	37.93	37.38	-1.08%	4,912
Dec 11, 2025	38.61	38.61	38.35	38.35	37.79	-0.14%	20,991
Dec 10, 2025	38.43	38.50	38.40	38.40	37.85	0.31%	5,377
Dec 9, 2025	38.36	38.36	38.24	38.28	37.73	0.14%	3,822
Dec 8, 2025	38.21	38.26	38.10	38.23	37.67	-0.32%	5,298
Dec 5, 2025	38.55	38.55	38.32	38.35	37.79	-0.52%	2,069
Dec 4, 2025	38.60	38.61	38.55	38.55	37.99	-0.67%	1,284
Dec 3, 2025	38.78	38.85	38.63	38.81	38.25	0.29%	5,933