Skip to main content

BondBloxx ETF Trust BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (NY:XTWO)

49.59 +0.03 (+0.06%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 49.57 49.57 49.55 49.56 33,061 +0.00(+0.00%)
Sep 11, 2025 49.59 49.61 49.56 49.56 24,929 -0.02(-0.04%)
Sep 10, 2025 49.57 49.58 49.56 49.58 75,590 +0.04(+0.08%)
Sep 09, 2025 49.59 49.59 49.54 49.54 27,881 -0.05(-0.10%)
Sep 08, 2025 49.60 49.60 49.58 49.59 8,050 +0.04(+0.07%)
Sep 05, 2025 49.58 49.61 49.55 49.55 13,839 +0.07(+0.15%)
Sep 04, 2025 49.45 49.48 49.45 49.48 17,696 +0.04(+0.07%)
Sep 03, 2025 49.45 49.46 49.44 49.44 24,065 +0.02(+0.04%)
Sep 02, 2025 49.39 49.42 49.38 49.42 25,524 -0.20(-0.40%)
Aug 29, 2025 49.60 49.62 49.59 49.62 11,154 +0.04(+0.08%)
Aug 28, 2025 49.56 49.58 49.56 49.58 6,330 +0.00(+0.00%)
Aug 27, 2025 49.55 49.58 49.53 49.58 15,913 +0.03(+0.06%)
Aug 26, 2025 49.53 49.55 49.53 49.55 77,716 +0.05(+0.10%)
Aug 25, 2025 49.49 49.50 49.48 49.50 10,915 -0.01(-0.03%)
Aug 22, 2025 49.44 49.53 49.44 49.51 5,287 +0.09(+0.19%)
Aug 21, 2025 49.44 49.44 49.41 49.42 12,307 -0.03(-0.07%)
Aug 20, 2025 49.43 49.48 49.43 49.45 7,982 +0.02(+0.04%)
Aug 19, 2025 49.42 49.45 49.42 49.44 11,060 +0.03(+0.06%)
Aug 18, 2025 49.43 49.43 49.41 49.41 8,011 -0.01(-0.02%)
Aug 15, 2025 49.45 49.45 49.41 49.41 69,234 +0.00(+0.00%)
Aug 14, 2025 49.47 49.47 49.41 49.41 19,475 -0.05(-0.10%)
Aug 13, 2025 49.46 49.47 49.45 49.47 9,624 +0.05(+0.09%)
Aug 12, 2025 49.40 49.42 49.39 49.42 38,638 +0.04(+0.07%)
Aug 11, 2025 49.39 49.40 49.36 49.38 7,412 +0.01(+0.02%)
Aug 08, 2025 49.38 49.39 49.37 49.38 37,803 -0.02(-0.04%)
Aug 07, 2025 49.41 49.42 49.39 49.40 12,177 -0.02(-0.03%)
Aug 06, 2025 49.40 49.42 49.39 49.41 18,145 +0.01(+0.02%)
Aug 05, 2025 49.41 49.41 49.39 49.40 23,648 -0.02(-0.03%)
Aug 04, 2025 49.43 49.43 49.39 49.42 28,697 -0.00(-0.01%)
Aug 01, 2025 49.35 49.42 49.34 49.42 19,352 +0.25(+0.51%)
Jul 31, 2025 49.18 49.19 49.14 49.17 22,301 +0.00(+0.00%)
Jul 30, 2025 49.16 49.22 49.15 49.17 5,307 -0.05(-0.10%)
Jul 29, 2025 49.18 49.22 49.18 49.22 15,728 +0.05(+0.11%)
Jul 28, 2025 49.16 49.17 49.16 49.16 6,095 -0.01(-0.02%)
Jul 25, 2025 49.17 49.18 49.15 49.17 10,061 +0.03(+0.06%)
Jul 24, 2025 49.12 49.15 49.12 49.14 7,392 -0.03(-0.07%)
Jul 23, 2025 49.20 49.21 49.16 49.18 22,014 -0.04(-0.09%)
Jul 22, 2025 49.21 49.22 49.21 49.22 2,474 +0.03(+0.06%)
Jul 21, 2025 49.21 49.21 49.19 49.19 8,541 +0.03(+0.07%)
Jul 18, 2025 49.16 49.18 49.16 49.16 5,460 +0.05(+0.10%)
Jul 17, 2025 49.13 49.13 49.09 49.11 14,806 -0.02(-0.03%)
Jul 16, 2025 49.09 49.14 49.09 49.12 55,508 +0.07(+0.14%)
Jul 15, 2025 49.08 49.09 49.05 49.05 13,976 -0.05(-0.10%)
Jul 14, 2025 49.10 49.12 49.10 49.10 13,329 +0.00(+0.00%)
Jul 11, 2025 49.12 49.12 49.09 49.10 5,732 -0.00(-0.01%)
Jul 10, 2025 49.11 49.12 49.10 49.11 19,291 -0.01(-0.01%)
Jul 09, 2025 49.09 49.12 49.09 49.11 6,218 +0.05(+0.11%)
Jul 08, 2025 49.05 49.07 49.05 49.06 5,801 -0.01(-0.01%)
Jul 07, 2025 49.07 49.09 49.06 49.06 18,723 -0.01(-0.02%)
Jul 03, 2025 49.07 49.08 49.06 49.07 5,752 -0.07(-0.15%)
Jul 02, 2025 49.15 49.16 49.13 49.15 11,079 +0.02(+0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.