BondBloxx Bloomberg Two YrTrgDurUSTrsETF (XTWO)
49.13
-0.02
(-0.03%)
USD |
NYSEARCA |
Nov 21, 16:00
49.15
+0.02
(+0.04%)
After-Hours: 20:00
XTWO Price: 49.13 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 49.17 | 49.18 | 49.13 | 49.13 | 10895.00 |
| Nov 20, 2024 | 49.16 | 49.19 | 49.14 | 49.14 | 11678.00 |
| Nov 19, 2024 | 49.18 | 49.19 | 49.16 | 49.18 | 13590.00 |
| Nov 18, 2024 | 49.14 | 49.16 | 49.12 | 49.15 | 14377.00 |
| Nov 15, 2024 | 49.08 | 49.16 | 49.06 | 49.12 | 10554.00 |
| Nov 14, 2024 | 49.14 | 49.17 | 49.06 | 49.08 | 28485.00 |
| Nov 13, 2024 | 49.11 | 49.15 | 49.11 | 49.13 | 48142.00 |
| Nov 12, 2024 | 49.08 | 49.09 | 49.05 | 49.08 | 257336.0 |
| Nov 11, 2024 | 49.11 | 49.12 | 49.10 | 49.12 | 7209.00 |
| Nov 08, 2024 | 49.18 | 49.19 | 49.14 | 49.15 | 10869.00 |
| Nov 07, 2024 | 49.17 | 49.20 | 49.15 | 49.20 | 12215.00 |
| Nov 06, 2024 | 49.09 | 49.12 | 49.07 | 49.10 | 14131.00 |
| Nov 05, 2024 | 49.17 | 49.18 | 49.13 | 49.18 | 11441.00 |
| Nov 04, 2024 | 49.21 | 49.22 | 49.18 | 49.18 | 11728.00 |
| Nov 01, 2024 | 49.23 | 49.23 | 49.14 | 49.16 | 9814.00 |
| Oct 31, 2024 | 49.32 | 49.37 | 49.31 | 49.37 | 14736.00 |
| Oct 30, 2024 | 49.39 | 49.39 | 49.34 | 49.34 | 3208.00 |
| Oct 29, 2024 | 49.33 | 49.40 | 49.33 | 49.40 | 18138.00 |
| Oct 28, 2024 | 49.39 | 49.39 | 49.35 | 49.39 | 21139.00 |
| Oct 25, 2024 | 49.46 | 49.46 | 49.39 | 49.41 | 12008.00 |
| Oct 24, 2024 | 49.40 | 49.44 | 49.40 | 49.40 | 7193.00 |
| Oct 23, 2024 | 49.41 | 49.41 | 49.38 | 49.39 | 5986.00 |
| Oct 22, 2024 | 49.44 | 49.44 | 49.41 | 49.43 | 3464.00 |
| Oct 21, 2024 | 49.49 | 49.49 | 49.42 | 49.43 | 28033.00 |
| Oct 18, 2024 | 49.51 | 49.52 | 49.49 | 49.52 | 14747.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
48.59
Minimum
May 01 2024
50.16
Maximum
Mar 24 2023
49.27
Average
49.25
Median
Feb 21 2023