Bondbloxx Bloomberg Two Year Target Duration US Treasury ETF

XTWO
🏛️ usa →
49.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 49.40 49.42 49.39 49.42 0.0M
2023-12-28 49.39 49.41 49.39 49.40 0.0M
2023-12-27 49.57 49.61 49.56 49.59 0.0M
2023-12-26 49.53 49.55 49.52 49.54 0.0M
2023-12-22 49.54 49.60 49.53 49.58 0.0M
2023-12-21 49.52 49.53 49.52 49.53 0.0M
2023-12-20 49.46 49.49 49.46 49.49 0.0M
2023-12-19 49.42 49.42 49.41 49.41 0.0M
2023-12-18 49.39 49.40 49.38 49.39 0.0M
2023-12-15 49.41 49.45 49.39 49.40 0.0M
2023-12-14 49.46 49.50 49.43 49.45 0.0M
2023-12-13 49.13 49.35 49.13 49.35 0.0M
2023-12-12 49.08 49.10 49.08 49.10 0.0M
2023-12-11 49.06 49.11 49.06 49.11 0.0M
2023-12-08 49.11 49.14 49.07 49.10 0.0M
2023-12-07 49.21 49.22 49.21 49.21 0.0M
2023-12-06 49.18 49.18 49.16 49.17 0.0M
2023-12-05 49.15 49.19 49.15 49.19 0.0M
2023-12-04 49.14 49.14 49.09 49.12 0.0M
2023-12-01 49.06 49.20 49.06 49.20 0.0M
2023-11-30 49.26 49.26 49.22 49.24 0.0M
2023-11-29 49.23 49.27 49.23 49.26 0.0M
2023-11-28 49.07 49.17 49.07 49.17 0.0M
2023-11-27 49.04 49.07 49.02 49.07 0.0M
2023-11-24 48.99 49.00 48.99 49.00 0.0M
2023-11-22 49.03 49.05 49.01 49.05 0.0M
2023-11-21 49.06 49.06 49.02 49.02 0.0M
2023-11-20 48.99 49.01 48.98 49.01 0.0M
2023-11-17 49.01 49.01 48.98 49.00 0.0M
2023-11-16 49.04 49.05 49.03 49.03 0.0M
2023-11-15 48.94 48.95 48.93 48.95 0.0M
2023-11-14 49.00 49.05 49.00 49.04 0.0M
2023-11-13 48.79 48.83 48.79 48.83 0.0M
2023-11-10 48.84 48.84 48.79 48.81 0.0M
2023-11-09 48.90 48.90 48.81 48.81 0.0M
2023-11-08 48.90 48.91 48.88 48.89 0.0M
2023-11-07 48.88 48.90 48.88 48.90 0.0M
2023-11-06 48.91 48.91 48.86 48.86 0.0M
2023-11-03 48.93 48.96 48.93 48.94 0.0M
2023-11-02 48.84 48.86 48.80 48.80 0.0M
2023-11-01 48.71 48.86 48.71 48.82 0.0M
2023-10-31 48.86 48.87 48.85 48.87 0.0M
2023-10-30 48.88 48.88 48.88 48.88 0.0M
2023-10-27 48.86 48.91 48.86 48.91 0.0M
2023-10-26 48.83 48.89 48.83 48.87 0.0M
2023-10-25 48.78 48.78 48.77 48.78 0.0M
2023-10-24 48.84 48.85 48.81 48.82 0.0M
2023-10-23 48.80 48.84 48.80 48.84 0.0M
2023-10-20 48.78 48.82 48.78 48.80 0.0M
2023-10-19 48.67 48.72 48.66 48.72 0.2M
2023-10-18 48.67 48.68 48.64 48.66 0.0M
2023-10-17 48.69 48.69 48.65 48.66 0.0M
2023-10-16 48.77 48.78 48.76 48.77 0.0M
2023-10-13 48.80 48.80 48.80 48.80 0.0M
2023-10-12 48.80 48.80 48.78 48.78 0.0M
2023-10-11 48.82 48.84 48.80 48.84 0.0M
2023-10-10 48.86 48.86 48.84 48.85 0.0M
2023-10-09 48.76 48.80 48.73 48.80 0.2M
2023-10-06 48.72 48.73 48.70 48.72 0.0M
2023-10-05 48.78 48.79 48.78 48.78 0.0M
2023-10-04 48.65 48.72 48.64 48.72 0.0M
2023-10-03 48.66 48.69 48.61 48.62 0.0M
2023-10-02 48.66 48.68 48.64 48.68 0.0M
2023-09-29 49.76 49.76 48.70 48.90 0.5M
2023-09-28 48.85 48.88 48.84 48.87 0.1M
2023-09-27 48.84 48.85 48.77 48.80 0.0M
2023-09-26 48.83 48.88 48.83 48.84 0.0M
2023-09-25 48.83 48.85 48.83 48.84 0.0M
2023-09-22 48.81 48.86 48.81 48.85 0.0M
2023-09-21 48.82 48.84 48.81 48.83 0.0M
2023-09-20 48.86 48.91 48.78 48.78 0.0M
2023-09-19 48.86 48.86 48.82 48.82 0.0M
2023-09-18 48.85 48.86 48.85 48.86 0.0M
2023-09-15 48.88 48.88 48.85 48.87 0.0M
2023-09-14 48.90 48.92 48.89 48.89 0.0M
2023-09-13 48.88 48.90 48.88 48.89 0.0M
2023-09-12 48.86 48.87 48.85 48.86 0.0M
2023-09-11 48.87 48.88 48.86 48.88 0.0M
2023-09-08 48.86 48.87 48.86 48.86 0.0M
2023-09-07 48.87 48.88 48.87 48.88 0.0M
2023-09-06 48.85 48.85 48.79 48.80 0.0M
2023-09-05 48.91 48.91 48.86 48.86 0.0M
2023-09-01 49.01 49.01 48.92 48.93 0.0M
2023-08-31 49.10 49.12 49.10 49.12 0.0M
2023-08-30 49.07 49.07 49.06 49.06 0.0M
2023-08-29 49.01 49.07 49.01 49.07 0.0M
2023-08-28 48.91 48.94 48.90 48.94 0.0M
2023-08-25 48.92 48.94 48.89 48.91 0.0M
2023-08-24 48.95 48.96 48.95 48.96 0.0M
2023-08-23 48.94 48.98 48.94 48.98 0.0M
2023-08-22 48.89 48.91 48.89 48.89 0.0M
2023-08-21 48.93 48.93 48.91 48.92 0.0M
2023-08-18 48.98 48.98 48.96 48.97 0.0M
2023-08-17 48.92 48.96 48.91 48.96 0.0M
2023-08-16 48.96 48.96 48.90 48.91 0.0M
2023-08-15 48.96 48.96 48.92 48.93 0.0M
2023-08-14 48.91 48.91 48.91 48.91 0.0M
2023-08-11 48.95 49.00 48.95 48.96 0.1M
2023-08-10 49.08 49.08 48.96 49.02 0.0M
2023-08-09 49.07 49.07 49.02 49.04 0.0M
2023-08-08 49.07 49.07 49.04 49.07 0.0M
2023-08-07 49.04 49.04 49.04 49.04 0.0M
2023-08-04 49.00 49.02 48.99 49.02 0.0M
2023-08-03 48.91 48.93 48.90 48.91 0.0M
2023-08-02 48.89 48.91 48.88 48.91 0.0M
2023-08-01 48.89 48.91 48.86 48.89 0.0M
2023-07-31 49.08 49.10 49.06 49.08 0.0M
2023-07-28 49.06 49.08 49.05 49.06 0.1M
2023-07-27 49.07 49.07 49.01 49.01 0.0M
2023-07-26 49.05 49.09 49.02 49.09 0.0M
2023-07-25 49.02 49.04 49.02 49.04 0.0M
2023-07-24 49.12 49.12 49.05 49.05 0.0M
2023-07-21 49.11 49.11 49.09 49.09 0.0M
2023-07-20 49.11 49.11 49.07 49.10 0.0M
2023-07-19 49.20 49.20 49.15 49.16 0.0M
2023-07-18 49.21 49.22 49.15 49.15 0.0M
2023-07-17 49.15 49.16 49.14 49.16 0.0M
2023-07-14 49.21 49.22 49.12 49.12 0.0M
2023-07-13 49.24 49.25 49.21 49.25 0.0M
2023-07-12 49.13 49.13 49.11 49.11 0.0M
2023-07-11 48.95 48.96 48.94 48.95 0.0M
2023-07-10 48.90 48.97 48.90 48.96 0.0M
2023-07-07 48.89 48.93 48.88 48.88 0.0M
2023-07-06 48.77 48.83 48.74 48.82 0.0M
2023-07-05 48.93 48.93 48.87 48.88 0.0M
2023-07-03 48.92 48.93 48.88 48.88 0.0M
2023-06-30 49.11 49.12 49.11 49.12 0.0M
2023-06-29 49.10 49.11 49.09 49.11 0.0M
2023-06-28 49.20 49.24 49.20 49.24 0.0M
2023-06-27 49.24 49.24 49.17 49.18 0.0M
2023-06-26 49.24 49.26 49.24 49.26 0.0M
2023-06-23 49.26 49.26 49.22 49.22 0.0M
2023-06-22 49.22 49.22 49.18 49.18 0.0M
2023-06-21 49.21 49.25 49.20 49.23 0.0M
2023-06-20 49.24 49.26 49.23 49.24 0.4M
2023-06-16 49.20 49.20 49.19 49.20 0.0M
2023-06-15 49.26 49.29 49.24 49.29 0.0M
2023-06-14 49.26 49.27 49.12 49.19 0.0M
2023-06-13 49.29 49.30 49.19 49.21 0.0M
2023-06-12 49.28 49.31 49.27 49.31 0.0M
2023-06-09 49.27 49.29 49.26 49.27 0.0M
2023-06-08 49.35 49.35 49.35 49.35 0.0M
2023-06-07 49.32 49.32 49.28 49.28 0.0M
2023-06-06 49.31 49.32 49.31 49.32 0.0M
2023-06-05 49.27 49.36 49.27 49.35 0.0M
2023-06-02 49.42 49.42 49.32 49.32 0.0M
2023-06-01 49.46 49.47 49.46 49.47 0.0M
2023-05-31 49.53 49.54 49.47 49.54 0.0M
2023-05-30 49.38 49.46 49.38 49.46 0.4M
2023-05-26 49.32 49.37 49.29 49.35 0.0M
2023-05-25 49.46 49.47 49.37 49.37 0.0M
2023-05-24 49.55 49.55 49.50 49.50 0.0M
2023-05-23 49.53 49.57 49.52 49.56 0.0M
2023-05-22 49.57 49.57 49.55 49.57 0.0M
2023-05-19 49.57 49.63 49.54 49.58 0.0M
2023-05-18 49.65 49.66 49.61 49.61 0.0M
2023-05-17 49.74 49.74 49.69 49.71 0.0M
2023-05-16 49.77 49.78 49.77 49.77 0.0M
2023-05-15 49.83 49.84 49.82 49.83 0.0M
2023-05-12 49.89 49.89 49.82 49.84 0.0M
2023-05-11 49.98 49.98 49.92 49.92 0.0M
2023-05-10 49.85 49.91 49.85 49.89 0.0M
2023-05-09 49.76 49.77 49.76 49.77 0.0M
2023-05-08 49.79 49.82 49.78 49.78 0.0M
2023-05-05 49.91 49.91 49.83 49.85 0.0M
2023-05-04 49.89 50.08 49.89 49.99 0.0M
2023-05-03 49.82 49.90 49.82 49.90 0.0M
2023-05-02 49.61 49.79 49.61 49.79 0.0M
2023-05-01 49.64 49.65 49.63 49.63 0.0M
2023-04-28 49.85 49.88 49.84 49.87 0.0M
2023-04-27 49.84 49.84 49.81 49.81 0.0M
2023-04-26 49.90 49.95 49.90 49.93 0.0M
2023-04-25 49.90 49.99 49.90 49.99 0.0M
2023-04-24 49.77 49.79 49.77 49.78 0.0M
2023-04-21 49.73 49.75 49.71 49.72 0.0M
2023-04-20 49.73 49.74 49.73 49.74 0.0M
2023-04-19 49.66 49.67 49.63 49.63 0.0M
2023-04-18 49.66 49.67 49.66 49.67 0.0M
2023-04-17 49.71 49.71 49.66 49.69 0.0M
2023-04-14 49.77 49.77 49.76 49.76 0.0M
2023-04-13 49.91 49.91 49.87 49.87 0.0M
2023-04-12 49.86 49.86 49.85 49.85 0.0M
2023-04-11 49.79 49.79 49.76 49.78 0.0M
2023-04-10 49.80 49.80 49.80 49.80 0.0M
2023-04-06 50.01 50.01 49.97 49.97 0.0M
2023-04-05 49.97 50.09 49.97 50.00 0.0M
2023-04-04 49.80 49.94 49.80 49.93 0.0M
2023-04-03 49.78 49.80 49.77 49.80 0.0M
2023-03-31 49.82 49.89 49.81 49.89 0.0M
2023-03-30 49.80 49.83 49.79 49.83 0.0M
2023-03-29 49.84 49.84 49.82 49.82 0.0M
2023-03-28 49.88 49.88 49.83 49.86 0.0M
2023-03-27 49.97 49.99 49.90 49.93 0.0M
2023-03-24 50.26 50.28 50.16 50.17 0.0M
2023-03-23 50.03 50.13 50.03 50.11 0.0M
2023-03-22 49.74 49.97 49.71 49.97 0.0M
2023-03-21 49.76 49.78 49.73 49.73 0.0M
2023-03-20 50.02 50.02 49.86 49.90 0.0M
2023-03-17 49.77 49.99 49.77 49.99 0.0M
2023-03-16 49.97 49.97 49.68 49.72 0.0M
2023-03-15 49.96 50.03 49.80 49.92 0.0M
2023-03-14 49.53 49.63 49.51 49.61 0.0M
2023-03-13 49.67 49.82 49.59 49.78 0.0M
2023-03-10 49.26 49.29 49.17 49.28 0.0M
2023-03-09 48.93 49.01 48.92 49.01 0.0M
2023-03-08 48.90 48.92 48.83 48.84 0.0M
2023-03-07 49.03 49.03 48.89 48.89 0.0M
2023-03-06 48.99 49.00 48.96 48.97 0.0M
2023-03-03 48.98 49.00 48.98 48.98 0.0M
2023-03-02 48.91 48.96 48.91 48.96 0.0M
2023-03-01 49.01 49.01 48.96 48.96 0.0M
2023-02-28 49.20 49.23 49.20 49.23 0.0M
2023-02-27 49.22 49.23 49.21 49.22 0.0M
2023-02-24 49.20 49.22 49.19 49.20 0.0M
2023-02-23 49.29 49.31 49.29 49.30 0.0M
2023-02-22 49.29 49.30 49.27 49.27 0.0M
2023-02-21 49.30 49.30 49.25 49.25 0.0M
2023-02-17 49.33 49.36 49.33 49.34 0.0M
2023-02-16 49.30 49.34 49.30 49.32 0.0M
2023-02-15 49.32 49.32 49.29 49.30 0.0M
2023-02-14 49.35 49.36 49.30 49.31 0.0M
2023-02-13 49.40 49.41 49.39 49.40 0.0M
2023-02-10 49.43 49.43 49.39 49.39 0.0M
2023-02-09 49.47 49.47 49.42 49.42 0.0M
2023-02-08 49.44 49.46 49.44 49.46 0.0M
2023-02-07 49.46 49.48 49.44 49.44 0.0M
2023-02-06 49.48 49.48 49.42 49.42 0.0M
2023-02-03 49.62 49.63 49.57 49.58 0.0M
2023-02-02 49.77 49.80 49.76 49.77 0.2M
2023-02-01 49.76 49.76 49.76 49.76 0.0M
2023-01-31 49.73 49.76 49.73 49.76 0.0M
2023-01-30 49.69 49.70 49.69 49.69 0.0M
2023-01-27 49.74 49.74 49.72 49.72 0.0M
2023-01-26 49.77 49.77 49.74 49.74 0.0M
2023-01-25 49.77 49.78 49.77 49.77 0.0M
2023-01-24 49.74 49.76 49.74 49.76 0.0M
2023-01-23 49.74 49.75 49.71 49.71 0.0M
2023-01-20 49.75 49.77 49.75 49.77 0.0M
2023-01-19 49.86 49.86 49.82 49.82 0.0M
2023-01-18 49.84 49.86 49.84 49.85 0.0M
2023-01-17 49.73 49.73 49.71 49.71 0.0M
2023-01-13 49.76 49.76 49.69 49.69 0.0M
2023-01-12 49.75 49.78 49.75 49.77 0.5M
2023-01-11 49.62 49.68 49.62 49.66 0.1M
2023-01-10 49.61 49.64 49.59 49.63 0.0M
2023-01-09 49.64 49.67 49.64 49.65 0.1M
2023-01-06 49.61 49.61 49.60 49.60 0.0M
2023-01-05 49.41 49.41 49.41 49.41 0.0M
2023-01-04 49.47 49.47 49.47 49.47 0.0M
2023-01-03 49.41 49.41 49.41 49.41 0.0M