Dark

XTWY
BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF
stock NYSE ETF

At Close

May 12, 2025

37.58USD-1.053%(-0.40)2,164

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-37.98)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	37.7150	37.8412	37.5762	37.5762	-1.053%	2,164	0.000%
2025-05-09	37.9800	38.0900	37.9762	37.9762	+0.009%	12,222	-1.053%
2025-05-08	38.3550	38.3550	37.9729	37.9729	-1.105%	552	-1.045%
2025-05-07	38.5000	38.5000	38.3971	38.3971	+0.506%	801	-2.138%
2025-05-06	37.7900	38.2037	37.7750	38.2037	+0.364%	1,296	-1.643%
2025-05-05	38.0800	38.1541	37.9500	38.0650	-0.720%	7,544	-1.284%
2025-05-02	38.4000	38.4100	38.2600	38.3409	-1.158%	13,392	-1.994%
2025-05-01	38.6400	38.7900	38.6400	38.7900	-0.869%	1,459	-3.129%
2025-04-30	39.4450	39.4450	39.1300	39.1300	-1.167%	2,099	-3.971%
2025-04-29	39.3534	39.5922	39.3200	39.5922	+0.953%	2,128	-5.092%
2025-04-28	38.8200	39.2200	38.8200	39.2185	+0.775%	2,261	-4.188%
2025-04-25	39.0300	39.0300	38.8500	38.9169	+0.795%	9,973	-3.445%
2025-04-24	38.4900	38.6310	38.4900	38.6100	+1.179%	8,523	-2.678%
2025-04-23	38.9700	39.0400	38.1400	38.1600	+1.247%	17,540	-1.530%
2025-04-22	37.8400	37.8552	37.6900	37.6900	+0.553%	2,345	-0.302%
2025-04-21	37.8200	37.9210	37.4800	37.4828	-1.852%	13,272	+0.249%
2025-04-17	38.5310	38.5310	38.1900	38.1900	-1.267%	6,737	-1.607%
2025-04-16	38.6000	38.7700	38.6000	38.6800	+0.591%	2,366	-2.854%
2025-04-15	38.4526	38.4526	38.4526	38.4526	+0.430%	103	-2.279%
2025-04-14	38.4000	38.4000	38.0650	38.2881	+0.733%	19,512	-1.859%
2025-04-11	37.5000	38.0096	37.2400	38.0096	+0.662%	1,565	-1.140%
2025-04-10	38.0200	38.2800	37.7595	37.7595	-3.041%	4,450	-0.485%
2025-04-09	38.2200	38.9436	37.4800	38.9436	+0.577%	12,071	-3.511%
2025-04-08	39.2200	39.5500	38.7200	38.7200	-2.237%	28,108	-2.954%
2025-04-07	39.9912	40.1000	39.6009	39.6059	-3.919%	3,972	-5.125%
2025-04-04	41.3400	41.7000	41.2214	41.2214	+1.479%	13,144	-8.843%
2025-04-03	40.9822	40.9822	40.6206	40.6206	+0.621%	558	-7.495%
2025-04-02	40.3700	40.3700	40.3700	40.3700	-0.096%	723	-6.920%
2025-04-01	40.4500	40.4700	40.4088	40.4088	+0.742%	570	-7.010%
2025-03-31	40.1300	40.1500	39.8740	40.1112	+1.138%	3,187	-6.320%
2025-03-28	39.6438	39.7471	39.5900	39.6600	+1.578%	29,842	-5.254%
2025-03-27	38.9950	39.0438	38.9800	39.0438	-0.467%	14,389	-3.759%
2025-03-26	39.3186	39.3186	39.2268	39.2268	-0.782%	347	-4.208%
2025-03-25	39.4500	39.6470	39.4500	39.5359	+0.056%	1,278	-4.957%
2025-03-24	39.6650	39.6650	39.5138	39.5138	-1.252%	1,347	-4.904%
2025-03-21	40.0350	40.0350	40.0147	40.0147	-0.801%	349	-6.094%
2025-03-20	40.4673	40.4673	40.3380	40.3380	+0.082%	2,191	-6.847%
2025-03-19	40.0700	40.3051	40.0700	40.3051	+0.464%	396	-6.771%
2025-03-18	39.9100	40.2600	39.9100	40.1188	+0.276%	3,333	-6.338%
2025-03-17	40.2735	40.3300	39.9400	40.0082	+0.586%	9,827	-6.079%
2025-03-14	39.6800	39.9000	39.6800	39.7753	-0.626%	5,974	-5.529%
2025-03-13	39.8136	40.0793	39.6710	40.0260	+1.050%	25,153	-6.121%
2025-03-12	39.6100	39.6100	39.6100	39.6100	-0.727%	495	-5.135%
2025-03-11	40.1660	40.1800	39.9000	39.9000	-0.968%	1,879	-5.824%
2025-03-10	40.3800	40.4000	40.2500	40.2901	+1.295%	2,739	-6.736%
2025-03-07	40.1300	40.1300	39.7752	39.7752	-0.477%	1,074	-5.529%
2025-03-06	40.0100	40.0100	39.9659	39.9659	-0.439%	468	-5.979%
2025-03-05	40.4000	40.4000	40.1337	40.1422	-0.896%	3,175	-6.392%
2025-03-04	41.0300	41.0300	40.5053	40.5053	-1.444%	5,358	-7.231%
2025-03-03	40.5900	41.0989	40.5900	41.0989	+0.070%	24,674	-8.571%
2025-02-28	40.6500	41.0700	40.6500	41.0700	+1.658%	800	-8.507%
2025-02-27	40.5100	40.5100	40.3600	40.4000	-0.912%	7,528	-6.990%
2025-02-26	40.4900	40.7717	40.4900	40.7717	+0.692%	1,162	-7.838%
2025-02-25	40.2700	40.4914	40.2000	40.4914	+2.125%	17,434	-7.200%
2025-02-24	39.6200	39.6489	39.6000	39.6489	+0.293%	2,728	-5.228%
2025-02-21	39.4000	39.5932	39.3800	39.5330	+1.490%	3,742	-4.950%
2025-02-20	39.0600	39.0600	38.9526	38.9526	+0.471%	371	-3.534%
2025-02-19	38.7050	38.8300	38.6900	38.7700	+0.103%	1,694	-3.079%
2025-02-18	39.1435	39.1435	38.7300	38.7300	-1.488%	8,262	-2.979%
2025-02-14	39.3152	39.3152	39.3152	39.3152	+0.679%	160	-4.423%
2025-02-13	38.8300	39.1700	38.8170	39.0500	+1.877%	10,558	-3.774%
2025-02-12	38.3200	38.4899	38.3200	38.3304	-1.588%	1,008	-1.968%
2025-02-11	38.9203	38.9490	38.9203	38.9490	-0.817%	1,610	-3.525%
2025-02-10	39.4201	39.4300	39.1900	39.2700	-0.330%	30,478	-4.313%
2025-02-07	39.3595	39.4600	39.3100	39.4000	-0.930%	40,377	-4.629%
2025-02-06	39.8000	39.8800	39.6878	39.7700	+0.050%	2,000	-5.516%
2025-02-05	39.6000	39.8750	39.5700	39.7500	+2.080%	69,390	-5.469%
2025-02-04	38.7026	38.9600	38.7026	38.9400	+0.232%	24,377	-3.502%
2025-02-03	39.0500	39.3000	38.6881	38.8500	+0.804%	10,384	-3.279%
2025-01-31	38.9800	38.9900	38.4050	38.5400	-0.798%	125,707	-2.501%
2025-01-30	39.0000	39.0200	38.8400	38.8500	+0.310%	7,390	-3.279%
2025-01-29	38.9200	38.9200	38.6915	38.7300	-0.207%	5,434	-2.979%
2025-01-28	38.6100	38.8102	38.5328	38.8102	-0.172%	16,197	-3.180%
2025-01-27	38.6600	38.8772	38.6600	38.8772	+1.534%	52,478	-3.346%
2025-01-24	38.0400	38.2917	38.0400	38.2900	+0.448%	3,862	-1.864%
2025-01-23	38.0100	38.1292	38.0100	38.1192	-1.020%	2,947	-1.424%
2025-01-22	38.6300	38.6978	38.4106	38.5122	-0.573%	14,771	-2.430%
2025-01-21	38.7400	38.8550	38.6250	38.7342	+1.078%	22,861	-2.990%
2025-01-17	38.4751	38.4751	38.3210	38.3210	+0.023%	5,798	-1.944%
2025-01-16	38.0600	38.3200	38.0600	38.3121	+0.579%	84,095	-1.921%
2025-01-15	38.0600	38.0950	38.0200	38.0917	+1.966%	2,145	-1.353%
2025-01-14	37.2800	37.3571	37.2124	37.3571	-0.221%	4,521	+0.587%
2025-01-13	37.3832	37.4400	37.3832	37.4400	-0.002%	1,842	+0.364%
2025-01-10	37.2700	37.5700	37.2700	37.4408	-0.608%	2,310	+0.362%
2025-01-08	37.3600	37.7400	37.3600	37.6700	-0.053%	4,289	-0.249%
2025-01-07	37.7100	37.7100	37.6400	37.6900	-1.361%	2,110	-0.302%
2025-01-06	38.2500	38.2500	38.1800	38.2100	-0.492%	2,041	-1.659%
2025-01-03	38.5600	38.5700	38.3800	38.3988	-0.437%	25,017	-2.142%
2025-01-02	38.7700	38.7700	38.5400	38.5673	-0.059%	1,302	-2.570%
2024-12-31	38.9000	38.9000	38.5900	38.5900	-0.385%	11,593	-2.627%
2024-12-30	38.7401	38.7800	38.7390	38.7390	+0.475%	6,462	-3.002%
2024-12-27	38.7700	38.7700	38.5500	38.5557	-0.983%	125,925	-2.540%
2024-12-26	38.6600	38.9800	38.6600	38.9386	+0.032%	38,043	-3.499%
2024-12-24	38.5200	38.9261	38.5100	38.9261	+0.352%	40,957	-3.468%
2024-12-23	39.0100	39.0242	38.7400	38.7895	-1.011%	113,940	-3.128%
2024-12-20	39.1900	39.1900	39.1800	39.1857	+0.168%	3,326	-4.107%
2024-12-19	39.0190	39.1400	38.8500	39.1200	-1.613%	4,585	-3.946%
2024-12-18	42.9900	42.9900	39.6100	39.7614	-1.361%	556	-5.496%
2024-12-17	40.2000	40.3700	40.2000	40.3100	+0.474%	5,519	-6.782%
2024-12-16	40.1300	40.1400	39.9765	40.1200	+0.350%	1,100	-6.340%
2024-12-13	40.2300	40.2300	39.9500	39.9800	-1.126%	5,169	-6.013%
2024-12-12	40.5700	40.5700	40.4352	40.4352	-1.475%	659	-7.071%
2024-12-11	41.3000	41.3000	40.9927	41.0405	-1.222%	2,189	-8.441%
2024-12-10	41.6000	41.6300	41.5100	41.5483	-0.697%	4,061	-9.560%
2024-12-09	41.9400	41.9400	41.7800	41.8400	-1.064%	2,423	-10.191%
2024-12-06	42.4000	42.4000	42.2900	42.2900	+0.071%	312	-11.146%
2024-12-05	42.0700	42.2600	42.0400	42.2600	+0.261%	3,530	-11.083%
2024-12-04	41.7050	42.1500	41.6400	42.1500	+1.322%	818	-10.851%
2024-12-03	42.0700	42.0700	41.6000	41.6000	-1.023%	2,373	-9.673%
2024-12-02	41.6100	42.0400	41.6000	42.0300	+0.071%	5,796	-10.597%
2024-11-29	41.8200	42.0000	41.7700	42.0000	+1.229%	1,313	-10.533%
2024-11-27	41.4200	41.6400	41.4200	41.4900	+0.839%	2,597	-9.433%
2024-11-26	41.0200	41.1448	40.9600	41.1448	-0.423%	4,218	-8.673%
2024-11-25	41.1800	41.3197	41.1400	41.3197	+3.081%	1,448	-9.060%
2024-11-22	40.1000	40.2200	40.0845	40.0845	+0.261%	1,055	-6.258%
2024-11-21	40.0600	40.2500	39.9600	39.9800	-0.252%	5,022	-6.013%
2024-11-20	40.1700	40.2200	40.0600	40.0809	-0.363%	1,567	-6.249%
2024-11-19	40.3400	40.3400	40.2271	40.2271	+0.650%	848	-6.590%
2024-11-18	39.6535	39.9675	39.6535	39.9675	+0.030%	5,513	-5.983%
2024-11-15	39.7800	40.1500	39.6981	39.9554	-0.261%	8,936	-5.955%
2024-11-14	40.1400	40.3900	40.0400	40.0600	+0.589%	16,843	-6.200%
2024-11-13	40.7000	40.7000	39.7995	39.8255	-1.167%	8,314	-5.648%
2024-11-12	40.7610	40.8000	40.2410	40.2959	-1.906%	5,976	-6.749%
2024-11-11	41.1080	41.1080	40.8900	41.0789	-0.398%	4,560	-8.527%
2024-11-08	41.2650	41.2650	41.0216	41.2429	+1.657%	1,881	-8.890%
2024-11-07	40.4450	40.6900	40.4001	40.5705	+1.321%	3,224	-7.380%
2024-11-06	39.7400	40.1801	39.7400	40.0417	-3.491%	5,501	-6.157%
2024-11-05	40.9400	41.5000	40.9100	41.4900	+0.843%	6,325	-9.433%
2024-11-04	41.2000	41.2001	40.9550	41.1430	-0.826%	2,942	-8.669%
2024-11-01	40.7700	41.4857	40.4600	41.4857	+0.609%	1,392	-9.424%
2024-10-31	41.1500	41.3320	41.0800	41.2344	+0.011%	1,370	-8.872%
2024-10-30	41.4300	41.4300	41.1600	41.2300	+0.574%	4,770	-8.862%
2024-10-29	40.5800	40.9948	40.5800	40.9948	+0.036%	164,760	-8.339%
2024-10-28	41.0000	41.0000	40.7600	40.9800	-0.073%	923	-8.306%
2024-10-25	41.2800	41.2800	41.0100	41.0100	-0.786%	1,571	-8.373%
2024-10-24	41.0200	41.4300	41.0200	41.3350	+0.694%	8,500	-9.094%
2024-10-23	40.8100	41.1300	40.8100	41.0500	-0.172%	2,159	-8.462%
2024-10-22	41.3000	41.3000	41.0201	41.1207	+0.026%	1,151	-8.620%
2024-10-21	41.4600	41.4700	41.1000	41.1100	-1.915%	11,005	-8.596%
2024-10-18	42.0050	42.0400	41.9126	41.9126	+0.116%	2,110	-10.346%
2024-10-17	42.0100	42.0100	41.8100	41.8641	-1.704%	1,948	-10.242%
2024-10-16	42.6200	42.7950	42.5700	42.5900	+0.330%	1,774	-11.772%
2024-10-15	42.2500	42.4500	42.2500	42.4500	+2.006%	585	-11.481%
2024-10-14	41.5100	41.7900	41.4750	41.6150	-0.538%	5,858	-9.705%
2024-10-11	41.7500	41.9600	41.7500	41.8400	-0.381%	96,346	-10.191%
2024-10-10	41.9250	42.0000	41.8000	42.0000	-0.474%	4,621	-10.533%
2024-10-09	42.4250	42.4250	42.1030	42.2000	-0.729%	2,251	-10.957%
2024-10-08	42.3000	42.5100	42.3000	42.5100	+0.292%	2,382	-11.606%
2024-10-07	42.5000	42.5000	42.3862	42.3862	-0.868%	2,838	-11.348%
2024-10-04	42.8627	42.8627	42.7575	42.7575	-1.509%	442	-12.118%
2024-10-03	43.6390	43.6400	43.4124	43.4124	-0.885%	2,182	-13.444%
2024-10-02	43.6200	43.8600	43.5800	43.8000	-1.173%	18,721	-14.210%
2024-10-01	44.4600	44.5500	44.2500	44.3200	+0.639%	1,610	-15.216%
2024-09-30	44.3100	44.3100	43.9650	44.0386	-0.500%	2,603	-14.674%
2024-09-27	44.2221	44.2750	44.1800	44.2600	+0.477%	18,814	-15.101%
2024-09-26	44.0400	44.1000	43.7450	44.0500	+0.296%	4,646	-14.696%
2024-09-25	44.0400	44.0400	43.9200	43.9200	-1.059%	1,974	-14.444%
2024-09-24	43.9200	44.4100	43.9200	44.3900	+0.090%	16,128	-15.350%
2024-09-23	44.2400	44.4800	43.9850	44.3500	-0.427%	4,497	-15.274%
2024-09-20	44.5350	44.5888	44.5065	44.5400	-0.180%	892	-15.635%
2024-09-19	44.6300	44.6300	44.5099	44.6204	-0.543%	1,458	-15.787%
2024-09-18	45.1850	45.4300	44.8501	44.8640	-1.484%	11,085	-16.244%
2024-09-17	47.3200	47.3200	45.5400	45.5400	-0.524%	2,767	-17.487%
2024-09-16	45.3500	48.9500	45.3500	45.7800	+1.082%	17,752	-17.920%
2024-09-13	45.2200	49.8600	45.1300	45.2900	+0.221%	101,551	-17.032%
2024-09-12	45.3100	45.3200	45.1200	45.1900	-0.572%	2,012	-16.848%
2024-09-11	45.7000	45.7000	45.4100	45.4500	-0.044%	25,293	-17.324%
2024-09-10	45.4097	45.4900	45.4000	45.4700	+0.866%	2,917	-17.360%
2024-09-09	44.7800	45.0795	44.7800	45.0795	+0.534%	748	-16.645%
2024-09-06	44.8009	45.4000	44.8009	44.8400	-0.175%	1,514	-16.199%
2024-09-05	44.7499	44.9281	44.5300	44.9185	+0.759%	5,379	-16.346%
2024-09-04	44.2500	44.5800	44.2500	44.5800	+1.387%	4,457	-15.711%
2024-09-03	43.8500	44.0000	43.8500	43.9700	+1.547%	2,287	-14.541%
2024-08-30	43.9590	44.0200	43.3000	43.3000	-1.232%	2,848	-13.219%
2024-08-29	43.6900	43.8400	43.6700	43.8400	-0.252%	63,710	-14.288%
2024-08-28	44.0300	44.1100	43.9509	43.9509	-0.245%	877	-14.504%
2024-08-27	43.8550	44.0589	43.8550	44.0589	-0.186%	4,220	-14.714%
2024-08-26	44.3800	44.3800	44.1410	44.1410	-0.214%	9,061	-14.872%
2024-08-23	44.3600	44.3600	44.2355	44.2355	+0.696%	500	-15.054%
2024-08-22	44.2200	44.8100	43.8700	43.9297	-1.282%	6,798	-14.463%
2024-08-21	44.4200	44.7200	44.3000	44.5000	+0.069%	6,330	-15.559%
2024-08-20	44.1850	44.4691	44.1850	44.4691	+1.011%	7,369	-15.500%
2024-08-19	43.8490	44.0900	43.8065	44.0238	+0.465%	7,292	-14.646%
2024-08-16	43.7600	43.8500	43.7149	43.8200	+0.435%	17,195	-14.249%
2024-08-15	43.2100	43.6300	43.2100	43.6300	-0.886%	3,907	-13.875%
2024-08-14	43.7700	44.0700	43.7700	44.0200	+0.903%	20,064	-14.638%
2024-08-13	43.6600	43.6600	43.5682	43.6260	+0.590%	2,102	-13.867%
2024-08-12	43.0000	43.3800	43.0000	43.3700	+0.626%	3,279	-13.359%
2024-08-09	43.2200	43.2700	43.1000	43.1000	+1.055%	13,692	-12.816%
2024-08-08	42.5900	42.6500	42.4200	42.6500	-0.698%	2,467	-11.896%
2024-08-07	43.1600	43.1600	42.9000	42.9500	-1.173%	1,342	-12.512%
2024-08-06	44.1083	44.1083	43.4500	43.4600	-2.428%	27,975	-13.538%
2024-08-05	44.6500	44.6500	44.3600	44.5416	+0.838%	3,261	-15.638%
2024-08-02	43.7600	44.1715	43.7600	44.1715	+3.469%	557,082	-14.931%
2024-08-01	42.6500	42.6906	42.6500	42.6906	+0.828%	239	-11.980%
2024-07-31	42.3000	42.3400	42.1300	42.3400	+1.195%	366	-11.251%
2024-07-30	41.7800	41.8400	41.6300	41.8400	+0.408%	1,145	-10.191%
2024-07-29	41.6400	41.7200	41.6200	41.6700	+0.676%	2,245	-9.824%
2024-07-26	41.4000	41.4379	41.3900	41.3900	+0.803%	390	-9.214%
2024-07-25	41.0900	41.0900	41.0604	41.0604	+1.059%	298	-8.486%
2024-07-24	41.1600	41.1600	40.6300	40.6300	-1.416%	414	-7.516%
2024-07-23	41.3683	41.3683	41.2135	41.2135	-0.064%	701	-8.826%
2024-07-22	41.2200	41.2799	41.2200	41.2400	-0.483%	2,111	-8.884%
2024-07-19	41.5000	41.5010	41.4400	41.4400	-0.782%	1,561	-9.324%
2024-07-18	41.7900	41.7900	41.7665	41.7665	-0.816%	307	-10.033%
2024-07-17	42.0300	42.1300	42.0300	42.1100	+0.095%	2,745	-10.767%
2024-07-16	41.9400	42.0700	41.9400	42.0700	+1.537%	1,889	-10.682%
2024-07-15	41.5500	41.5500	41.4333	41.4333	-1.251%	1,256	-9.309%
2024-07-12	41.9194	41.9581	41.8600	41.9581	+0.306%	3,325	-10.444%
2024-07-11	41.8300	41.8300	41.8300	41.8300	+1.233%	354	-10.169%
2024-07-10	41.3100	41.3206	41.3100	41.3206	+0.363%	1,201	-9.062%
2024-07-09	41.1713	41.1713	41.1713	41.1713	-0.496%	14	-8.732%
2024-07-08	41.3998	41.3998	41.3764	41.3764	+0.268%	240	-9.184%
2024-07-05	41.2660	41.2660	41.2660	41.2660	+0.918%	21	-8.942%
2024-07-03	40.5400	40.9000	40.5400	40.8906	+1.538%	276	-8.106%
2024-07-02	40.2989	40.2989	40.2711	40.2711	+0.813%	512	-6.692%
2024-07-01	40.6000	40.6000	39.9400	39.9462	-2.666%	1,875	-5.933%
2024-06-28	41.2000	41.2000	41.0404	41.0404	-1.832%	1,846	-8.441%
2024-06-27	41.7901	41.8062	41.7901	41.8062	+0.318%	555	-10.118%
2024-06-26	41.7188	41.7188	41.6600	41.6736	-1.690%	845	-9.832%
2024-06-25	42.1700	42.3900	42.1700	42.3900	+0.293%	961	-11.356%
2024-06-24	42.2663	42.2663	42.2663	42.2663	+0.444%	210	-11.097%
2024-06-21	42.1000	42.1000	42.0400	42.0793	-0.004%	271	-10.701%
2024-06-20	42.0360	42.0810	42.0360	42.0810	-0.802%	354	-10.705%
2024-06-18	42.2200	42.4600	42.1900	42.4213	+1.067%	2,124	-11.421%
2024-06-17	41.9734	41.9734	41.9734	41.9734	-1.203%	157	-10.476%
2024-06-14	42.4846	42.4846	42.4846	42.4846	+1.020%	133	-11.553%
2024-06-13	42.0300	42.0558	42.0300	42.0558	+1.795%	448	-10.652%
2024-06-12	41.6600	41.6600	41.3143	41.3143	+0.886%	621	-9.048%
2024-06-11	40.9001	40.9515	40.9001	40.9515	+1.197%	351	-8.242%
2024-06-10	40.4650	40.4670	40.4650	40.4670	-0.840%	172	-7.144%
2024-06-07	40.8097	40.8097	40.8097	40.8097	-2.118%	82	-7.923%
2024-06-06	41.6928	41.6928	41.6928	41.6928	+0.008%	252	-9.874%
2024-06-05	41.2401	41.6896	41.2400	41.6896	+0.770%	6,181	-9.867%
2024-06-04	41.2100	41.3712	41.1200	41.3712	+1.426%	569	-9.173%
2024-06-03	40.7700	40.7896	40.7100	40.7896	+1.392%	638	-7.878%
2024-05-31	40.1500	40.2296	40.1500	40.2296	+0.892%	1,901	-6.596%
2024-05-30	39.9099	39.9099	39.8400	39.8738	+1.038%	8,227	-5.762%
2024-05-29	39.6000	39.6000	39.4642	39.4642	-1.340%	687	-4.784%
2024-05-28	40.6900	40.6900	40.0000	40.0000	-1.744%	5,268	-6.060%
2024-05-24	40.6950	40.7100	40.6950	40.7100	+0.203%	224	-7.698%
2024-05-23	40.8500	40.8500	40.6000	40.6275	-0.682%	1,188	-7.510%
2024-05-22	40.8200	40.9066	40.8200	40.9066	+0.212%	457	-8.141%
2024-05-21	40.8200	40.8200	40.8200	40.8200	+0.632%	233	-7.947%
2024-05-20	40.5500	40.5640	40.5500	40.5638	-0.408%	655	-7.365%
2024-05-17	40.8300	40.9000	40.7250	40.7299	-0.780%	1,619	-7.743%
2024-05-16	41.2400	41.2400	41.0500	41.0500	-0.075%	222	-8.462%
2024-05-15	40.9300	41.0809	40.9300	41.0809	+1.656%	169	-8.531%
2024-05-14	40.3260	40.4116	40.2600	40.4116	+0.616%	784	-7.016%
2024-05-13	40.1401	40.1642	40.1401	40.1642	+0.332%	186	-6.444%
2024-05-10	40.0003	40.0312	40.0003	40.0312	-0.680%	287	-6.133%
2024-05-09	39.9886	40.3200	39.9886	40.3054	+0.493%	15,138	-6.771%
2024-05-08	40.1400	40.1400	40.1075	40.1075	-0.749%	13,673	-6.311%
2024-05-07	40.4100	40.4100	40.4100	40.4100	+0.837%	157	-7.013%
2024-05-06	40.1300	40.1300	40.0745	40.0745	+0.490%	1,100	-6.234%
2024-05-03	39.8500	39.8900	39.6500	39.8789	+1.234%	674	-5.774%
2024-05-02	39.0300	39.3951	39.0300	39.3926	+0.261%	948	-4.611%
2024-05-01	39.3500	39.4400	39.2900	39.2900	+0.460%	1,596	-4.362%
2024-04-30	39.0901	39.1100	39.0901	39.1100	-0.875%	409	-3.922%
2024-04-29	39.4800	39.4800	39.3492	39.4553	+0.880%	832	-4.763%
2024-04-26	39.1272	39.1272	39.0900	39.1110	+0.624%	830	-3.924%
2024-04-25	38.8100	38.8780	38.8100	38.8686	-0.681%	1,422	-3.325%
2024-04-24	39.0796	39.1352	39.0700	39.1352	-0.891%	7,595	-3.984%
2024-04-23	39.4870	39.4870	39.4870	39.4870	-0.149%	122	-4.839%
2024-04-22	39.5500	39.5500	39.5461	39.5461	-0.464%	601	-4.981%
2024-04-19	39.5600	39.7306	39.5600	39.7306	+0.760%	330	-5.423%
2024-04-18	39.4310	39.4310	39.4310	39.4310	-0.532%	18	-4.704%
2024-04-17	39.6500	39.6500	39.6417	39.6417	+0.697%	32,048	-5.210%
2024-04-16	39.0000	39.3674	39.0000	39.3674	-0.258%	1,789	-4.550%
2024-04-15	39.3400	39.4694	39.3400	39.4694	-2.021%	237	-4.797%
2024-04-12	40.3600	40.3600	40.2834	40.2834	+0.746%	161	-6.720%
2024-04-11	39.9974	40.0200	39.9850	39.9850	-0.543%	439	-6.024%
2024-04-10	40.3400	40.3400	40.1720	40.2032	-2.409%	2,542	-6.534%
2024-04-09	41.1956	41.1956	41.1956	41.1956	+1.076%	149	-8.786%
2024-04-08	40.7000	40.7572	40.7000	40.7572	+0.067%	1,289	-7.805%
2024-04-05	40.9200	40.9200	40.7300	40.7300	-1.690%	1,288	-7.743%
2024-04-04	41.4500	41.4500	41.4302	41.4302	+0.897%	1,205	-9.302%
2024-04-03	40.9400	41.0617	40.9400	41.0617	-0.217%	331	-8.488%
2024-04-02	41.1508	41.1508	41.1508	41.1508	-0.494%	545	-8.687%
2024-04-01	41.5100	41.5100	41.3549	41.3549	-2.603%	792	-9.137%
2024-03-28	42.3700	42.4600	42.3700	42.4600	+0.029%	314	-11.502%
2024-03-27	42.3701	42.4479	42.3701	42.4479	+1.026%	332	-11.477%
2024-03-26	42.0300	42.0300	42.0168	42.0168	+0.408%	257	-10.569%
2024-03-25	41.8461	41.8461	41.8461	41.8461	-0.537%	205	-10.204%
2024-03-22	42.0720	42.0720	42.0720	42.0720	+1.116%	23	-10.686%
2024-03-21	41.5830	41.6500	41.5830	41.6075	+0.219%	481	-9.689%
2024-03-20	41.8200	41.8200	41.4600	41.5167	-0.217%	981	-9.491%
2024-03-19	41.6069	41.6069	41.6069	41.6069	+0.348%	102	-9.688%
2024-03-18	41.4600	41.4627	41.4600	41.4627	-0.415%	236	-9.373%
2024-03-15	41.6356	41.6356	41.6356	41.6356	+0.095%	25	-9.750%
2024-03-14	42.0000	42.0000	41.5962	41.5962	-1.777%	1,113	-9.664%
2024-03-13	42.3300	42.3486	42.3300	42.3486	-0.600%	301	-11.269%
2024-03-12	42.6044	42.6044	42.6044	42.6044	-0.946%	110	-11.802%
2024-03-11	43.0050	43.0113	42.8800	43.0113	-0.101%	15,446	-12.636%
2024-03-08	43.0000	43.1887	43.0000	43.0549	-0.197%	433	-12.725%
2024-03-07	43.1200	43.1400	42.9750	43.1400	-0.137%	662	-12.897%
2024-03-06	43.0000	43.2000	42.9600	43.1990	+0.643%	1,532	-13.016%
2024-03-05	42.7400	42.9500	42.7400	42.9230	+1.615%	15,489	-12.457%
2024-03-04	42.2200	42.2799	42.2007	42.2408	-0.446%	1,020	-11.043%
2024-03-01	41.7000	42.4300	41.7000	42.4300	+0.446%	1,447	-11.440%
2024-02-29	42.1951	42.2416	42.1951	42.2416	+0.692%	136	-11.045%
2024-02-28	41.9514	41.9514	41.9514	41.9514	+0.748%	20	-10.429%
2024-02-27	41.7900	41.8700	41.6399	41.6399	-0.745%	342	-9.759%
2024-02-26	42.1200	42.1200	41.8511	41.9526	-0.478%	933	-10.432%
2024-02-23	42.1543	42.1543	42.1543	42.1543	+1.751%	45	-10.860%
2024-02-22	41.3600	41.4287	41.3600	41.4287	+0.417%	379	-9.299%
2024-02-21	41.1600	41.2565	41.1462	41.2565	-0.635%	542	-8.921%
2024-02-20	41.4900	41.5600	41.4900	41.5200	-0.070%	564	-9.499%
2024-02-16	41.5000	41.5490	41.4400	41.5490	-0.559%	813	-9.562%
2024-02-15	41.7800	41.8000	41.7300	41.7826	+0.558%	1,296	-10.067%
2024-02-14	41.3502	41.6073	41.3502	41.5509	+0.437%	554	-9.566%
2024-02-13	41.3703	41.3703	41.3703	41.3703	-1.837%	356	-9.171%
2024-02-12	42.0900	42.1445	42.0900	42.1445	+0.195%	308	-10.840%
2024-02-09	42.0623	42.0623	42.0623	42.0623	-0.181%	91	-10.665%
2024-02-08	42.0200	42.1900	42.0200	42.1387	-0.764%	3,589	-10.827%
2024-02-07	42.5900	42.5900	42.4633	42.4633	-0.446%	399	-11.509%
2024-02-06	42.7300	42.7300	42.6496	42.6537	+1.013%	585	-11.904%
2024-02-05	42.2261	42.2261	42.2261	42.2261	-2.449%	24	-11.012%
2024-02-02	43.1600	43.2862	43.1600	43.2862	-2.288%	11,451	-13.191%
2024-02-01	44.0000	44.4600	44.0000	44.3000	+2.144%	1,197	-15.178%
2024-01-31	43.4600	43.4700	43.1917	43.3700	+0.922%	5,226	-13.359%
2024-01-30	42.8900	42.9739	42.5800	42.9739	+0.932%	1,281	-12.560%
2024-01-29	42.2500	42.6700	42.2500	42.5770	+1.274%	2,869	-11.745%
2024-01-26	41.8900	42.0412	41.8630	42.0412	-0.099%	1,725	-10.621%
2024-01-25	42.0700	42.0830	41.9800	42.0830	+0.773%	1,589	-10.709%
2024-01-24	42.3000	42.3000	41.7200	41.7600	-0.767%	4,384	-10.019%
2024-01-23	42.0000	42.1000	41.9400	42.0827	-0.913%	4,396	-10.709%
2024-01-22	42.6200	42.6200	42.3900	42.4705	+0.743%	1,071	-11.524%
2024-01-19	41.9200	42.1600	41.9200	42.1572	+0.350%	1,514	-10.866%
2024-01-18	42.4300	42.4300	41.8600	42.0100	-1.197%	5,123	-10.554%
2024-01-17	42.5190	42.5190	42.5190	42.5190	-0.072%	93	-11.625%
2024-01-16	42.9600	42.9600	42.4700	42.5495	-2.052%	4,545	-11.688%
2024-01-12	43.5100	43.5100	43.4000	43.4407	-0.282%	619	-13.500%
2024-01-11	43.2800	43.5637	43.1800	43.5637	+0.490%	561	-13.744%
2024-01-10	43.4500	43.4500	43.3513	43.3513	-0.678%	4,156	-13.322%
2024-01-09	43.6800	43.6800	43.6472	43.6472	-0.553%	205	-13.909%
2024-01-08	43.8900	43.8900	43.8900	43.8900	+0.992%	2,465	-14.386%
2024-01-05	43.5741	43.5741	43.4590	43.4590	-1.165%	521	-13.536%
2024-01-04	43.9900	44.0800	43.9300	43.9714	-1.654%	882	-14.544%
2024-01-03	44.0800	44.7142	44.0600	44.7109	+0.474%	3,818	-15.957%
2024-01-02	44.5100	44.5700	44.4500	44.5000	-0.884%	14,875	-15.559%
2023-12-29	44.9199	45.0200	44.8800	44.8971	-0.893%	2,333	-16.306%
2023-12-28	45.6101	45.6101	45.2689	45.3016	-1.039%	547	-17.053%
2023-12-27	45.7009	45.7771	45.7009	45.7771	+2.020%	650	-17.915%
2023-12-26	44.8100	44.9261	44.8100	44.8705	+0.156%	886	-16.256%
2023-12-22	44.8710	44.8710	44.7799	44.8008	-0.515%	6,863	-16.126%
2023-12-21	45.0200	45.0400	45.0000	45.0325	-0.749%	3,181	-16.558%
2023-12-20	45.2000	45.4600	45.0300	45.3723	+0.783%	1,194	-17.183%
2023-12-19	45.2200	45.2200	45.0198	45.0198	+0.498%	2,235	-16.534%
2023-12-18	44.7900	44.8190	44.6800	44.7965	-0.980%	82,474	-16.118%
2023-12-15	45.0000	45.3000	45.0000	45.2400	+0.310%	3,104	-16.940%
2023-12-14	44.3000	45.1002	44.3000	45.1002	+3.127%	2,017	-16.683%
2023-12-13	43.6500	43.7328	43.6500	43.7328	+2.540%	1,041	-14.078%
2023-12-12	42.4300	42.6689	42.4300	42.6493	+0.455%	908	-11.895%
2023-12-11	42.3200	42.4562	42.3200	42.4562	-0.329%	473	-11.494%
2023-12-08	42.4951	42.5965	42.3200	42.5965	-1.119%	2,091	-11.786%
2023-12-07	43.1062	43.1062	43.0785	43.0785	-0.462%	252	-12.773%
2023-12-06	43.2200	43.3200	43.2200	43.2786	+1.614%	319	-13.176%
2023-12-05	42.3700	42.6193	42.3700	42.5913	+2.459%	82,383	-11.775%
2023-12-04	41.5473	41.5690	41.5473	41.5690	-0.234%	351	-9.605%
2023-12-01	41.0900	41.6665	41.0700	41.6665	+1.452%	8,260	-9.817%
2023-11-30	41.1600	41.1700	41.0600	41.0700	-1.222%	6,078	-8.507%
2023-11-29	41.2900	41.5781	41.2900	41.5781	+1.584%	1,245	-9.625%
2023-11-28	40.7600	40.9384	40.7600	40.9297	+0.207%	343	-8.193%
2023-11-27	40.4200	40.8452	40.4200	40.8452	+1.823%	966	-8.003%
2023-11-24	40.2100	40.2100	40.1140	40.1140	-1.284%	536	-6.326%
2023-11-22	40.7200	40.7200	40.5900	40.6358	+0.636%	2,488	-7.529%
2023-11-21	40.1400	40.4000	40.1400	40.3790	-0.265%	43,874	-6.941%
2023-11-20	40.1700	40.4863	40.1400	40.4863	+0.875%	7,289	-7.188%
2023-11-17	40.0600	40.1351	40.0600	40.1351	+0.581%	232	-6.376%

.dark-mode .gqjXjJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqjXjJ{ color: #333333; background-color: white; border: 2px solid #333333; }XTWYBondBloxx Bloomberg Twenty Year Target Duration US Treasury ETFstock NYSE ETF

XTWY
BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF
stock NYSE ETF