Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Bondbloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)

49.33
-0.15
(-0.31%)
At close: April 9 at 3:59:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202549.4449.4549.2149.3349.3330,100
Apr 8, 202549.3649.5349.3549.4849.4815,800
Apr 7, 202549.5749.5749.4149.4249.4224,800
Apr 4, 202549.6249.6949.5149.5249.5243,500
Apr 3, 202549.4649.5149.4649.5049.509,800
Apr 2, 202549.3349.3349.2749.2849.288,800
Apr 1, 2025 0.18 Dividend
Apr 1, 202549.3049.3449.3049.3249.325,300
Mar 31, 202549.5049.5049.4449.4749.298,700
Mar 28, 202549.3949.4649.3949.4649.285,400
Mar 27, 202549.3749.3749.3449.3549.1711,200
Mar 26, 202549.3249.3549.3249.3349.146,000
Mar 25, 202549.3349.3549.3249.3549.164,400
Mar 24, 202549.3749.3749.3149.3149.138,800
Mar 21, 202549.4149.4249.3849.4049.2217,700
Mar 20, 202549.3949.3949.3549.3749.199,400
Mar 19, 202549.2549.3549.2449.3349.155,800
Mar 18, 202549.2849.2949.2749.2849.098,400
Mar 17, 202549.2849.3049.2549.2649.086,700
Mar 14, 202549.3449.3449.2849.2849.1020,400
Mar 13, 202549.2949.3549.2849.3349.1522,900
Mar 12, 202549.2749.3049.2749.2949.116,800
Mar 11, 202549.3849.3949.3249.3449.1639,500
Mar 10, 202549.3449.3749.3349.3649.186,700
Mar 7, 202549.3349.3549.2449.2649.0816,800
Mar 6, 202549.3449.3449.2349.2849.1017,500
Mar 5, 202549.3349.3349.2449.2449.066,300
Mar 4, 202549.3649.3849.2849.3149.1312,200
Mar 3, 2025 0.17 Dividend
Mar 3, 202549.2249.2949.2149.2949.1045,600
Feb 28, 202549.3749.4449.3749.4449.0911,500
Feb 27, 202549.3149.3549.2949.3549.0015,900
Feb 26, 202549.3049.3349.2749.3348.9813,500
Feb 25, 202549.2649.3049.2649.2948.948,800
Feb 24, 202549.1849.2249.1849.2248.867,100
Feb 21, 202549.1549.1949.1449.1948.8314,400
Feb 20, 202549.1149.1149.1049.1048.756,500
Feb 19, 202549.0749.0849.0649.0848.734,300
Feb 18, 202549.0749.0849.0549.0748.7216,400
Feb 14, 202549.1049.1049.0849.0848.734,900
Feb 13, 202549.0249.0249.0049.0148.6613,600
Feb 12, 202548.9848.9848.9448.9548.6022,600
Feb 11, 202549.0349.0349.0149.0148.666,600
Feb 10, 202549.0349.0649.0349.0348.6814,100
Feb 7, 202549.0549.0649.0149.0348.6813,400
Feb 6, 202549.0749.0949.0749.0748.727,700
Feb 5, 202549.0649.1149.0649.0948.7416,900
Feb 4, 202549.0249.0649.0149.0648.7142,200
Feb 3, 2025 0.22 Dividend
Feb 3, 202549.0149.0549.0049.0048.6549,200
Jan 31, 202549.2849.2849.2349.2448.6717,000
Jan 30, 202549.2649.2649.2349.2548.6864,000
Jan 29, 202549.2749.2749.1749.2248.65228,000
Jan 28, 202549.2349.2649.1749.2648.69748,000
Jan 27, 202549.2549.2649.2249.2448.6768,000
Jan 24, 202549.1949.2049.1649.1748.608,200
Jan 23, 202549.1249.1549.1149.1448.578,800
Jan 22, 202549.1449.1549.1249.1348.5620,400
Jan 21, 202549.1649.1649.1249.1448.574,000
Jan 17, 202549.1449.1449.1349.1348.574,500
Jan 16, 202549.0949.1549.0949.1548.5814,800
Jan 15, 202549.0949.1149.0849.1048.546,300
Jan 14, 202548.9849.0048.9848.9948.437,400
Jan 13, 202548.9548.9848.9548.9748.409,500
Jan 10, 202549.0149.0348.9748.9848.4113,500
Jan 8, 202549.0849.0849.0549.0648.493,700
Jan 7, 202549.0649.0649.0349.0348.468,000
Jan 6, 202549.0349.0749.0349.0548.4812,800
Jan 3, 202549.0749.2049.0549.0548.4837,300
Jan 2, 202549.0649.0949.0449.0748.5026,400
Dec 31, 202449.0849.0849.0549.0848.518,700
Dec 30, 2024 0.17 Dividend
Dec 30, 202449.0049.0649.0049.0648.4914,100
Dec 27, 202449.1249.1749.1249.1548.4042,200
Dec 26, 202449.0949.1349.0949.1348.3914,500
Dec 24, 202449.0949.1249.0949.1248.3816,100
Dec 23, 202449.1249.1249.0949.1048.3636,300
Dec 20, 202449.1449.1649.1249.1348.398,600
Dec 19, 202449.0849.1249.0849.1048.3651,100
Dec 18, 202449.2049.2049.0749.0848.3418,800
Dec 17, 202449.1349.1749.1349.1748.4345,500
Dec 16, 202449.1549.1749.1449.1548.419,400
Dec 13, 202449.1749.1849.1449.1548.4019,400
Dec 12, 202449.2149.2249.1749.1848.4413,500
Dec 11, 202449.2649.2649.2149.2248.4874,400
Dec 10, 202449.2249.2249.2049.2048.4612,300
Dec 9, 202449.2549.2549.2249.2348.4934,000
Dec 6, 202449.2849.2849.2449.2648.528,200
Dec 5, 202449.1749.1949.1549.1948.459,100
Dec 4, 202449.1349.2149.1349.2148.4714,900
Dec 3, 202449.1549.1749.1349.1548.4030,700
Dec 2, 2024 0.18 Dividend
Dec 2, 202449.1049.1549.1049.1348.3935,100
Nov 29, 202449.3249.3249.3149.3148.3955,500
Nov 27, 202449.2749.2949.2549.2648.3448,300
Nov 26, 202449.1949.2249.1849.2248.3012,400
Nov 25, 202449.1849.2249.1749.2248.3013,100
Nov 22, 202449.1549.1549.1149.1248.208,000
Nov 21, 202449.1749.1849.1349.1348.2110,900
Nov 20, 202449.1649.1949.1449.1548.2211,700
Nov 19, 202449.1849.1949.1749.1848.2613,600
Nov 18, 202449.1449.1649.1349.1548.2314,400
Nov 15, 202449.0949.1649.0649.1248.2010,600
Nov 14, 202449.1749.1749.0649.0848.1628,500
Nov 13, 202449.1149.1549.1149.1348.2148,100
Nov 12, 202449.0949.0949.0549.0848.16257,300
Nov 11, 202449.1149.1249.1049.1248.197,200
Nov 8, 202449.1849.1949.1449.1548.2310,900
Nov 7, 202449.1749.2049.1549.2048.2812,200
Nov 6, 202449.0949.1249.0749.1048.1814,100
Nov 5, 202449.1749.1849.1349.1748.2511,400
Nov 4, 202449.2149.2249.1849.1948.2611,700
Nov 1, 2024 0.18 Dividend
Nov 1, 202449.2349.2349.1449.1648.249,800
Oct 31, 202449.3249.3749.3149.3748.2614,700
Oct 30, 202449.3949.3949.3449.3448.243,200
Oct 29, 202449.3349.4049.3349.4048.2918,100
Oct 28, 202449.3949.3949.3549.3948.2821,100
Oct 25, 202449.4649.4649.3949.4148.3012,000
Oct 24, 202449.4049.4449.4049.4048.297,200
Oct 23, 202449.4149.4149.3849.3848.286,000
Oct 22, 202449.4449.4449.4149.4248.323,500
Oct 21, 202449.4949.4949.4249.4348.3228,000
Oct 18, 202449.5149.5249.4949.5148.4114,700
Oct 17, 202449.4749.4849.4549.4848.3726,900
Oct 16, 202449.4949.5349.4949.5148.4010,600
Oct 15, 202449.5149.5149.4749.4948.3810,000
Oct 14, 202449.4449.4649.4249.4648.3511,800
Oct 11, 202449.4749.4949.4749.4948.381,700
Oct 10, 202449.4249.4449.4049.4448.3412,000
Oct 9, 202449.4349.4349.3949.4048.3048,200
Oct 8, 202449.4149.4549.4049.4448.3314,100
Oct 7, 202449.4149.4249.3849.4248.3121,200
Oct 4, 202449.5249.5549.4649.4748.367,200
Oct 3, 202449.7049.7049.6749.6748.554,900
Oct 2, 202449.7249.7449.7249.7348.6117,000
Oct 1, 2024 0.17 Dividend
Oct 1, 202449.7649.7749.7349.7548.6410,700
Sep 30, 202449.8949.9249.8749.8848.594,500
Sep 27, 202449.9249.9549.9249.9448.653,100
Sep 26, 202449.9149.9149.8749.8848.5910,500
Sep 25, 202449.9249.9449.9249.9348.646,200
Sep 24, 202449.9249.9649.9149.9648.675,600
Sep 23, 202449.9049.9349.8949.9248.635,200
Sep 20, 202449.8849.9249.8749.9248.633,500
Sep 19, 202449.8649.8949.8649.8948.606,300
Sep 18, 202449.8649.9349.8249.8748.5919,500
Sep 17, 202449.8849.8849.8649.8848.5911,100
Sep 16, 202449.9049.9349.9049.9148.6218,300
Sep 13, 202449.8849.8949.8549.8848.597,400
Sep 12, 202449.8149.8149.7849.8148.531,400
Sep 11, 202449.8349.8449.8049.8148.532,600
Sep 10, 202449.7849.8449.7849.8448.5615,600
Sep 9, 202449.7749.7849.7649.7748.4945,300
Sep 6, 202449.7349.7949.6749.7748.4936,200
Sep 5, 202449.7149.7149.6449.6748.3926,400
Sep 4, 202449.5849.6649.5749.6648.385,000
Sep 3, 2024 0.19 Dividend
Sep 3, 202449.5449.5549.5249.5548.2711,700
Aug 30, 202449.6649.6949.6649.6848.227,300
Aug 29, 202449.6849.6849.6649.6748.215,500
Aug 28, 202449.6849.7049.6849.7048.243,500
Aug 27, 202449.6549.6949.6549.6948.2212,300
Aug 26, 202449.6749.6949.6549.6548.192,800
Aug 23, 202449.6549.6849.6549.6748.211,800
Aug 22, 202449.5749.5849.5549.5848.113,000
Aug 21, 202449.6049.6549.5749.6448.189,800
Aug 20, 202449.5649.5849.5549.5548.0913,700
Aug 19, 202449.5149.5349.4949.5148.059,400
Aug 16, 202449.5249.5249.4649.5148.0533,600
Aug 15, 202449.4949.4949.4349.4648.0012,700
Aug 14, 202449.5449.6049.5449.5748.1122,600
Aug 13, 202449.5649.5949.5649.5948.135,800
Aug 12, 202449.4649.5249.4449.5248.0613,600
Aug 9, 202449.4849.5049.4549.4748.0116,600
Aug 8, 202449.4049.4549.4049.4547.999,000
Aug 7, 202449.4849.5149.4649.5048.0430,500
Aug 6, 202449.5549.5649.4749.5148.05191,500
Aug 5, 202449.7149.7349.5449.6048.1420,500
Aug 2, 202449.5149.6749.5149.6048.1323,900
Aug 1, 2024 0.18 Dividend
Aug 1, 202449.2249.4049.2249.4047.9425,400
Jul 31, 202449.3149.3749.2949.3747.748,100
Jul 30, 202449.2449.2949.2449.2947.6642,900
Jul 29, 202449.2549.2649.2449.2647.6358,800
Jul 26, 202449.2649.2649.2449.2547.626,500
Jul 25, 202449.2049.2249.1749.1747.552,500
Jul 24, 202449.1849.2349.1749.1847.566,700
Jul 23, 202449.1349.1649.1349.1547.526,200
Jul 22, 202449.1249.1349.1049.1347.505,900
Jul 19, 202449.1549.1549.1149.1447.525,800
Jul 18, 202449.1649.1749.1449.1547.532,300
Jul 17, 202449.1349.1849.1349.1747.559,400
Jul 16, 202449.1349.1849.1349.1747.555,600
Jul 15, 202449.1249.1649.1249.1547.5329,600
Jul 12, 202449.0949.1449.0949.1447.527,500
Jul 11, 202449.0549.0849.0549.0647.432,800
Jul 10, 202448.9648.9648.9348.9447.3331,300
Jul 9, 202448.9148.9448.9048.9447.327,400
Jul 8, 202448.9348.9548.9348.9447.3280,600
Jul 5, 202448.9248.9548.9148.9547.339,300
Jul 3, 202448.7848.8648.7848.8547.243,000
Jul 2, 202448.7748.8048.7648.7647.156,100
Jul 1, 2024 0.19 Dividend
Jul 1, 202448.7648.7748.7348.7647.1512,600
Jun 28, 202449.0049.0348.9648.9747.1714,800
Jun 27, 202448.9648.9848.9648.9747.1731,700
Jun 26, 202448.9448.9448.9248.9447.148,700
Jun 25, 202448.9848.9848.9648.9847.185,700
Jun 24, 202448.9748.9748.9748.9747.1711,600
Jun 21, 202449.0049.0048.9648.9747.1717,900
Jun 20, 202448.9348.9548.9348.9547.156,600
Jun 18, 202448.9548.9748.9448.9647.1622,300
Jun 17, 202448.9248.9248.8948.9047.1012,700
Jun 14, 202448.9448.9648.9448.9647.1615,300
Jun 13, 202448.9248.9648.9248.9447.149,400
Jun 12, 202448.9348.9448.8548.8547.0626,500
Jun 11, 202448.7648.8048.7548.7846.9925,800
Jun 10, 202448.7248.7348.7248.7346.942,800
Jun 7, 202448.7448.7548.7248.7246.9318,000
Jun 6, 202448.8448.8648.8348.8547.0613,900
Jun 5, 202448.8248.8548.8148.8447.045,100
Jun 4, 202448.7948.8148.7748.8147.0217,900
Jun 3, 2024 0.19 Dividend
Jun 3, 202448.7048.7548.7048.7546.9618,800
May 31, 202448.8248.8748.8248.8546.8816,200
May 30, 202448.7948.8048.7748.7946.828,900
May 29, 202448.7648.7648.7248.7446.771,900
May 28, 202448.8348.8348.7548.7546.7813,300
May 24, 202448.7948.8048.7948.7946.831,300
May 23, 202448.8348.8348.7748.7946.833,700
May 22, 202448.8348.8348.8248.8346.8511,200
May 21, 202448.8548.8748.8548.8546.886,900
May 20, 202448.8548.8548.8248.8246.8538,100
May 17, 202448.8848.8848.8548.8546.8713,300
May 16, 202448.8848.9048.8748.8746.896,100
May 15, 202448.8848.9148.8748.8946.924,700
May 14, 202448.7948.8248.7948.8246.8523,900
May 13, 202448.7848.8048.7648.7646.807,000
May 10, 202448.7848.7948.7648.7646.7922,400
May 9, 202448.7848.8148.7848.8146.8344,700
May 8, 202448.7648.7748.7348.7646.7999,100
May 7, 202448.7748.8848.7648.7646.79289,300
May 6, 202448.7648.7748.7548.7646.797,200
May 3, 202448.8148.8148.7448.7646.7913,400
May 2, 202448.6248.6948.6248.6846.7112,600
May 1, 2024 0.17 Dividend
May 1, 202448.5348.5948.5248.5946.638,700
Apr 30, 202448.7048.7148.6748.6746.546,300
Apr 29, 202448.7348.7448.7248.7346.603,700
Apr 26, 202448.7348.7348.7048.7046.575,100
Apr 25, 202448.6848.7048.6748.6946.564,000
Apr 24, 202448.7348.7448.7148.7346.603,900
Apr 23, 202448.7048.7548.7048.7346.605,900
Apr 22, 202448.7048.7248.7048.7146.583,100
Apr 19, 202448.7148.7148.6748.6846.558,100
Apr 18, 202448.6948.6948.6748.6746.545,800
Apr 17, 202448.6948.7248.6748.7146.587,300
Apr 16, 202448.6648.6748.6448.6546.5313,000
Apr 15, 202448.6348.6948.6248.6946.567,600
Apr 12, 202448.7148.7448.7148.7246.593,500
Apr 11, 202448.6648.6948.6548.6546.5210,600
Apr 10, 202448.6848.6848.6248.6346.5017,000

Related Tickers