BondBloxx Bloomberg Two Y... (XTWO)
AMEX: XTWO
· Real-Time Price · USD
49.48
-0.01 (-0.02%)
At close: Oct 02, 2025, 3:59 PM
49.48
0.00%
After-hours: Oct 02, 2025, 06:17 PM EDT
XTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 49.45 | 49.49 | 49.45 | 49.48 | 49.48 | -0.02% | 8,673 |
| Oct 1, 2025 | 49.47 | 49.49 | 49.46 | 49.49 | 49.49 | -0.14% | 20,541 |
| Sep 30, 2025 | 49.56 | 49.59 | 49.56 | 49.56 | 49.41 | 0.02% | 12,425 |
| Sep 29, 2025 | 49.55 | 49.56 | 49.54 | 49.55 | 49.40 | 0.06% | 20,412 |
| Sep 26, 2025 | 49.51 | 49.53 | 49.50 | 49.52 | 49.37 | 0.06% | 24,500 |
| Sep 25, 2025 | 49.51 | 49.51 | 49.49 | 49.49 | 49.34 | -0.10% | 4,633 |
| Sep 24, 2025 | 49.57 | 49.57 | 49.54 | 49.54 | 49.39 | -0.06% | 14,500 |
| Sep 23, 2025 | 49.57 | 49.58 | 49.55 | 49.57 | 49.42 | 0.02% | 45,528 |
| Sep 22, 2025 | 49.58 | 49.58 | 49.55 | 49.56 | 49.41 | -0.02% | 9,200 |
| Sep 19, 2025 | 49.58 | 49.59 | 49.56 | 49.57 | 49.42 | 0.02% | 13,000 |
| Sep 18, 2025 | 49.56 | 49.58 | 49.55 | 49.56 | 49.41 | -0.02% | 10,027 |
| Sep 17, 2025 | 49.62 | 49.65 | 49.57 | 49.57 | 49.42 | -0.10% | 10,400 |
| Sep 16, 2025 | 49.61 | 49.62 | 49.60 | 49.62 | 49.46 | 0.06% | 38,428 |
| Sep 15, 2025 | 49.58 | 49.60 | 49.58 | 49.59 | 49.43 | 0.06% | 19,102 |
| Sep 12, 2025 | 49.57 | 49.57 | 49.55 | 49.56 | 49.41 | 0.00% | 33,100 |
| Sep 11, 2025 | 49.59 | 49.61 | 49.56 | 49.56 | 49.41 | -0.04% | 24,929 |
| Sep 10, 2025 | 49.57 | 49.58 | 49.56 | 49.58 | 49.43 | 0.08% | 75,600 |
| Sep 9, 2025 | 49.59 | 49.59 | 49.54 | 49.54 | 49.38 | -0.10% | 27,900 |
| Sep 8, 2025 | 49.60 | 49.60 | 49.58 | 49.59 | 49.43 | 0.08% | 8,100 |
| Sep 5, 2025 | 49.58 | 49.61 | 49.55 | 49.55 | 49.40 | 0.14% | 13,839 |
Page 1 of 39