Bondbloxx ETF Trust - BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO) Historical Stock Data
48.70 ↑0.01 (0.02%)
As of April 19, 2024, 1:47pm EST.
Historical Data
In the past 30 trading days, XTWO is up 0.04% a day on average. There have been 16 days where Bondbloxx ETF Trust - BondBloxx Bloomberg Two Year Target Duration US Treasury ETF closed green and 14 days where XTWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 48.73 | 48.70 | ↓$0.03 (-0.06%) | 48.70 | 48.73 | 5.15K |
| 2024-04-25 | 48.68 | 48.69 | ↑$0.01 (0.03%) | 48.68 | 48.70 | 3.96K |
| 2024-04-24 | 48.73 | 48.73 | ↑$0.00 (0.00%) | 48.71 | 48.74 | 3.93K |
| 2024-04-23 | 48.70 | 48.73 | ↑$0.03 (0.06%) | 48.70 | 48.75 | 5.93K |
| 2024-04-22 | 48.70 | 48.71 | ↑$0.01 (0.02%) | 48.70 | 48.72 | 3.08K |
| 2024-04-19 | 48.71 | 48.68 | ↓$0.02 (-0.05%) | 48.67 | 48.71 | 8.10K |
| 2024-04-18 | 48.69 | 48.67 | ↓$0.02 (-0.04%) | 48.67 | 48.69 | 5.72K |
| 2024-04-17 | 48.69 | 48.71 | ↑$0.02 (0.04%) | 48.67 | 48.72 | 7.27K |
| 2024-04-16 | 48.66 | 48.66 | ↓$0.00 (-0.01%) | 48.65 | 48.67 | 12.95K |
| 2024-04-15 | 48.63 | 48.69 | ↑$0.06 (0.12%) | 48.63 | 48.69 | 7.62K |
| 2024-04-12 | 48.71 | 48.73 | ↑$0.02 (0.03%) | 48.71 | 48.74 | 3.49K |
| 2024-04-11 | 48.66 | 48.65 | ↓$0.01 (-0.02%) | 48.65 | 48.68 | 10.62K |
| 2024-04-10 | 48.68 | 48.63 | ↓$0.05 (-0.10%) | 48.62 | 48.68 | 17K |
| 2024-04-09 | 48.84 | 48.84 | ↑$0.00 (0.00%) | 48.83 | 48.85 | 6.58K |
| 2024-04-08 | 48.83 | 48.80 | ↓$0.03 (-0.07%) | 48.79 | 48.83 | 8.93K |
| 2024-04-05 | 48.84 | 48.83 | ↓$0.01 (-0.02%) | 48.83 | 48.87 | 7.27K |
| 2024-04-04 | 48.88 | 48.94 | ↑$0.06 (0.12%) | 48.87 | 48.94 | 3.76K |
| 2024-04-03 | 48.80 | 48.87 | ↑$0.07 (0.15%) | 48.80 | 48.87 | 8.51K |
| 2024-04-02 | 48.80 | 48.86 | ↑$0.06 (0.12%) | 48.80 | 48.86 | 14.68K |
| 2024-04-01 | 48.86 | 48.83 | ↓$0.02 (-0.05%) | 48.82 | 48.86 | 8.46K |
| 2024-03-28 | 49.09 | 49.08 | ↓$0.02 (-0.03%) | 49.08 | 49.10 | 4.32K |
| 2024-03-27 | 49.12 | 49.11 | ↓$0.01 (-0.02%) | 49.11 | 49.13 | 6.40K |
| 2024-03-26 | 49.06 | 49.08 | ↑$0.02 (0.03%) | 49.05 | 49.09 | 3.86K |
| 2024-03-25 | 49.07 | 49.07 | ↓$0.00 (0.00%) | 49.07 | 49.08 | 2.92K |
| 2024-03-22 | 49.10 | 49.10 | ↑$0.00 (0.00%) | 49.08 | 49.10 | 17.02K |
| 2024-03-21 | 49.07 | 49.39 | ↑$0.32 (0.65%) | 49.05 | 49.39 | 32.31K |
| 2024-03-20 | 48.95 | 49.04 | ↑$0.08 (0.17%) | 48.95 | 49.05 | 4.37K |
| 2024-03-19 | 48.94 | 48.97 | ↑$0.03 (0.06%) | 48.94 | 48.97 | 6.78K |
| 2024-03-18 | 48.92 | 48.92 | ↓$0.01 (-0.01%) | 48.90 | 48.92 | 6.30K |
| 2024-03-15 | 48.93 | 48.92 | ↓$0.02 (-0.03%) | 48.91 | 48.93 | 5.41K |
Create an account or log in to view more rows.
$XTWO the time is near
$XTWO Burn burn burn
$XTWO God dammit
$XTWO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$XTWO LETS GOOOOOOOO!!!!!!!
$XTWO the price is wrong
$XTWO push baby push!
$XTWO if your selling dont regret it later
$XTWO buy the dip were blasting off
$XTWO i am trading for a better future!