MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XTWO — BondBloxx Bloomberg Two Year Target Duration US Treasury ETF
NYSE ArcaBondBloxx Bloomberg Two Year Target Duration US Treasury ETF
$48.34
+0.02(+0.04%)
- O
- 48.29
- H
- 48.34
- L
- 48.27
- V
- 37.71K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$48.34
Period Return-2.58%
Period High$49.72
Period Low$48.18
Avg Daily Volume36.7K
Total Trading Days365
XTWO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $48.29 | $48.34 | $48.27 | $48.34 | +$0.02 | +0.04% | 37,706 | $48.31 | $48.27 $48.34 |
| Oct 7, 2026 | $48.25 | $48.32 | $48.25 | $48.32 | +$0.05 | +0.09% | 33,294 | $48.29 | $48.25 $48.32 |
| Oct 6, 2026 | $48.28 | $48.30 | $48.27 | $48.28 | +$0.02 | +0.03% | 714,313 | $48.28 | $48.27 $48.30 |
| Oct 5, 2026 | $48.25 | $48.26 | $48.22 | $48.26 | +$0.02 | +0.04% | 69,703 | $48.24 | $48.22 $48.26 |
| Oct 2, 2026 | $48.31 | $48.31 | $48.23 | $48.24 | $-0.03 | -0.05% | 27,251 | $48.25 | $48.23 $48.31 |
| Oct 1, 2026 | $48.18 | $48.29 | $48.18 | $48.27 | $-0.08 | -0.16% | 33,719 | $48.26 | $48.18 $48.29 |
| Sep 30, 2026 | $48.37 | $48.37 | $48.31 | $48.34 | +$0.03 | +0.06% | 47,587 | $48.34 | $48.31 $48.37 |
| Sep 29, 2026 | $48.27 | $48.32 | $48.27 | $48.31 | +$0.03 | +0.05% | 176,654 | $48.30 | $48.27 $48.32 |
| Sep 28, 2026 | $48.29 | $48.31 | $48.26 | $48.29 | $-0.06 | -0.12% | 156,011 | $48.32 | $48.26 $48.31 |
| Sep 25, 2026 | $48.32 | $48.36 | $48.30 | $48.35 | +$0.07 | +0.15% | 54,500 | $48.32 | $48.30 $48.36 |
| Sep 24, 2026 | $48.34 | $48.34 | $48.27 | $48.28 | $-0.02 | -0.03% | 51,374 | $48.30 | $48.27 $48.34 |
| Sep 23, 2026 | $48.39 | $48.39 | $48.26 | $48.29 | $-0.12 | -0.25% | 100,887 | $48.27 | $48.26 $48.39 |
| Sep 22, 2026 | $48.41 | $48.43 | $48.39 | $48.41 | +$0.02 | +0.03% | 40,111 | $48.41 | $48.39 $48.43 |
| Sep 21, 2026 | $48.41 | $48.42 | $48.39 | $48.40 | +$0.01 | +0.02% | 174,891 | $48.40 | $48.39 $48.42 |
| Sep 18, 2026 | $48.39 | $48.40 | $48.38 | $48.39 | $-0.05 | -0.10% | 15,605 | $48.39 | $48.38 $48.40 |
| Sep 17, 2026 | $48.44 | $48.44 | $48.42 | $48.44 | +$0.05 | +0.10% | 12,655 | $48.43 | $48.42 $48.44 |
| Sep 16, 2026 | $48.48 | $48.49 | $48.37 | $48.39 | $-0.04 | -0.08% | 24,834 | $48.45 | $48.37 $48.49 |
| Sep 15, 2026 | $48.44 | $48.45 | $48.42 | $48.43 | $-0.01 | -0.02% | 12,593 | $48.43 | $48.42 $48.45 |
| Sep 14, 2026 | $48.44 | $48.48 | $48.41 | $48.44 | $-0.02 | -0.04% | 329,861 | $48.46 | $48.41 $48.48 |
| Sep 11, 2026 | $48.49 | $48.49 | $48.44 | $48.46 | $-0.04 | -0.08% | 59,638 | $48.48 | $48.44 $48.49 |
| Sep 10, 2026 | $48.52 | $48.54 | $48.49 | $48.50 | $-0.13 | -0.26% | 62,468 | $48.51 | $48.49 $48.54 |
| Sep 9, 2026 | $48.63 | $48.64 | $48.61 | $48.62 | $-0.03 | -0.05% | 23,909 | $48.63 | $48.61 $48.64 |
| Sep 8, 2026 | $48.67 | $48.67 | $48.65 | $48.65 | $-0.02 | -0.04% | 17,686 | $48.65 | $48.65 $48.67 |
| Sep 4, 2026 | $48.66 | $48.67 | $48.66 | $48.67 | +$0.01 | +0.01% | 14,351 | $48.67 | $48.66 $48.67 |
| Sep 3, 2026 | $48.69 | $48.69 | $48.66 | $48.66 | +$0.02 | +0.04% | 229,293 | $48.68 | $48.66 $48.69 |
| Sep 2, 2026 | $48.63 | $48.64 | $48.62 | $48.64 | +$0.03 | +0.06% | 23,462 | $48.63 | $48.62 $48.64 |
| Sep 1, 2026 | $48.64 | $48.64 | $48.60 | $48.61 | $-0.20 | -0.41% | 17,685 | $48.62 | $48.60 $48.64 |
| Aug 31, 2026 | $48.81 | $48.82 | $48.80 | $48.81 | +$0.01 | +0.02% | 52,958 | $48.81 | $48.80 $48.82 |
| Aug 28, 2026 | $48.88 | $48.91 | $48.78 | $48.80 | $-0.09 | -0.17% | 45,000 | $48.81 | $48.78 $48.91 |
| Aug 27, 2026 | $48.89 | $48.91 | $48.88 | $48.89 | $-0.02 | -0.03% | 10,656 | $48.89 | $48.88 $48.91 |