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%
XTWY — BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF
NYSE ArcaBondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF
$33.02
+0.40(+1.23%)
- O
- 32.78
- H
- 33.03
- L
- 32.69
- V
- 67.51K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$33.02
Period Return-15.81%
Period High$40.52
Period Low$32.23
Avg Daily Volume37.9K
Total Trading Days365
XTWY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $32.78 | $33.03 | $32.69 | $33.02 | +$0.40 | +1.23% | 67,510 | $32.91 | $32.69 $33.03 |
| Oct 7, 2026 | $32.23 | $32.70 | $32.23 | $32.62 | $-0.08 | -0.24% | 43,314 | $32.48 | $32.23 $32.70 |
| Oct 6, 2026 | $32.65 | $32.86 | $32.64 | $32.70 | +$0.09 | +0.26% | 82,107 | $32.84 | $32.64 $32.86 |
| Oct 5, 2026 | $32.65 | $32.68 | $32.43 | $32.61 | $-0.22 | -0.67% | 61,303 | $32.50 | $32.43 $32.68 |
| Oct 2, 2026 | $33.23 | $33.23 | $32.75 | $32.83 | $-0.12 | -0.35% | 25,523 | $32.90 | $32.75 $33.23 |
| Oct 1, 2026 | $32.58 | $33.12 | $32.58 | $32.95 | $-0.06 | -0.18% | 14,261 | $32.91 | $32.58 $33.12 |
| Sep 30, 2026 | $33.13 | $33.13 | $32.90 | $33.01 | $-0.23 | -0.70% | 167,817 | $33.05 | $32.90 $33.13 |
| Sep 29, 2026 | $33.25 | $33.32 | $33.07 | $33.24 | $-0.24 | -0.72% | 18,491 | $33.21 | $33.07 $33.32 |
| Sep 28, 2026 | $33.47 | $33.59 | $33.32 | $33.48 | $-0.38 | -1.11% | 47,071 | $33.40 | $33.32 $33.59 |
| Sep 25, 2026 | $33.70 | $33.90 | $33.65 | $33.86 | $-0.11 | -0.32% | 43,777 | $33.80 | $33.65 $33.90 |
| Sep 24, 2026 | $34.53 | $34.53 | $33.97 | $33.97 | $-0.53 | -1.52% | 16,889 | $34.19 | $33.97 $34.53 |
| Sep 23, 2026 | $34.99 | $34.99 | $34.43 | $34.49 | $-0.68 | -1.93% | 12,517 | $34.56 | $34.43 $34.99 |
| Sep 22, 2026 | $35.24 | $35.27 | $35.08 | $35.17 | $-0.02 | -0.06% | 18,422 | $35.17 | $35.08 $35.27 |
| Sep 21, 2026 | $35.07 | $35.20 | $35.07 | $35.20 | +$0.32 | +0.91% | 19,382 | $35.14 | $35.07 $35.20 |
| Sep 18, 2026 | $34.95 | $34.95 | $34.83 | $34.88 | $-0.29 | -0.82% | 18,880 | $34.88 | $34.83 $34.95 |
| Sep 17, 2026 | $35.05 | $35.19 | $35.03 | $35.17 | +$0.45 | +1.30% | 10,381 | $35.10 | $35.03 $35.19 |
| Sep 16, 2026 | $34.68 | $35.00 | $34.68 | $34.72 | +$0.15 | +0.43% | 40,816 | $34.77 | $34.68 $35.00 |
| Sep 15, 2026 | $34.49 | $34.64 | $34.49 | $34.57 | $-0.16 | -0.46% | 28,088 | $34.54 | $34.49 $34.64 |
| Sep 14, 2026 | $34.66 | $34.87 | $34.47 | $34.73 | +$0.08 | +0.23% | 46,024 | $34.78 | $34.47 $34.87 |
| Sep 11, 2026 | $34.90 | $34.90 | $34.64 | $34.65 | +$0.07 | +0.20% | 68,989 | $34.71 | $34.64 $34.90 |
| Sep 10, 2026 | $34.72 | $34.83 | $34.53 | $34.58 | $-0.46 | -1.32% | 18,933 | $34.70 | $34.53 $34.83 |
| Sep 9, 2026 | $35.32 | $35.34 | $34.96 | $35.04 | $-0.26 | -0.73% | 30,119 | $35.08 | $34.96 $35.34 |
| Sep 8, 2026 | $35.41 | $35.41 | $35.17 | $35.30 | +$0.00 | +0.01% | 17,139 | $35.30 | $35.17 $35.41 |
| Sep 4, 2026 | $35.41 | $35.46 | $35.27 | $35.30 | +$0.08 | +0.22% | 18,297 | $35.38 | $35.27 $35.46 |
| Sep 3, 2026 | $35.35 | $35.40 | $35.22 | $35.22 | +$0.08 | +0.22% | 19,025 | $35.32 | $35.22 $35.40 |
| Sep 2, 2026 | $35.14 | $35.18 | $35.05 | $35.14 | +$0.04 | +0.12% | 19,950 | $35.11 | $35.05 $35.18 |
| Sep 1, 2026 | $35.08 | $35.36 | $35.08 | $35.10 | $-0.27 | -0.75% | 16,894 | $35.23 | $35.08 $35.36 |
| Aug 31, 2026 | $35.38 | $35.40 | $35.25 | $35.37 | $-0.25 | -0.70% | 53,466 | $35.28 | $35.25 $35.40 |
| Aug 28, 2026 | $35.73 | $35.97 | $35.60 | $35.62 | $-0.12 | -0.34% | 22,336 | $35.70 | $35.60 $35.97 |
| Aug 27, 2026 | $35.75 | $35.84 | $35.72 | $35.74 | $-0.07 | -0.20% | 229,032 | $35.77 | $35.72 $35.84 |