Bondbloxx Bloomberg Twenty Year Target Duration US Treasury ETF (XTWY)

XTWY
🏛️ 美国 →
38.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 44.92 45.02 44.88 44.90 0.0M
2023-12-28 45.61 45.61 45.27 45.30 0.0M
2023-12-27 45.70 45.78 45.70 45.78 0.0M
2023-12-26 44.81 44.93 44.81 44.87 0.0M
2023-12-22 44.87 44.87 44.78 44.80 0.0M
2023-12-21 45.02 45.04 45.00 45.03 0.0M
2023-12-20 45.20 45.46 45.03 45.37 0.0M
2023-12-19 45.22 45.22 45.02 45.02 0.0M
2023-12-18 44.79 44.82 44.68 44.80 0.1M
2023-12-15 45.00 45.30 45.00 45.24 0.0M
2023-12-14 44.30 45.10 44.30 45.10 0.0M
2023-12-13 43.65 43.73 43.65 43.73 0.0M
2023-12-12 42.43 42.67 42.43 42.65 0.0M
2023-12-11 42.32 42.46 42.32 42.46 0.0M
2023-12-08 42.50 42.60 42.32 42.60 0.0M
2023-12-07 43.11 43.11 43.08 43.08 0.0M
2023-12-06 43.22 43.32 43.22 43.28 0.0M
2023-12-05 42.37 42.62 42.37 42.59 0.1M
2023-12-04 41.55 41.57 41.55 41.57 0.0M
2023-12-01 41.09 41.67 41.07 41.67 0.0M
2023-11-30 41.16 41.17 41.06 41.07 0.0M
2023-11-29 41.29 41.58 41.29 41.58 0.0M
2023-11-28 40.76 40.94 40.76 40.93 0.0M
2023-11-27 40.42 40.85 40.42 40.85 0.0M
2023-11-24 40.21 40.21 40.11 40.11 0.0M
2023-11-22 40.72 40.72 40.59 40.64 0.0M
2023-11-21 40.14 40.40 40.14 40.38 0.0M
2023-11-20 40.17 40.49 40.14 40.49 0.0M
2023-11-17 40.06 40.14 40.06 40.14 0.0M
2023-11-16 39.72 40.01 39.72 39.90 0.0M
2023-11-15 39.37 39.52 39.28 39.37 0.0M
2023-11-14 40.08 40.08 39.83 40.01 0.0M
2023-11-13 38.71 39.04 38.66 38.98 0.0M
2023-11-10 39.17 39.17 39.10 39.12 0.0M
2023-11-09 38.78 38.86 38.69 38.86 0.0M
2023-11-08 39.39 39.92 39.39 39.92 0.0M
2023-11-07 38.98 39.11 38.98 39.09 0.0M
2023-11-06 38.42 38.50 38.37 38.44 0.0M
2023-11-03 39.49 39.49 38.87 38.87 0.0M
2023-11-02 38.59 38.59 38.59 38.59 0.0M
2023-11-01 37.32 37.43 37.32 37.43 0.0M
2023-10-31 37.21 37.21 36.74 36.74 0.0M
2023-10-30 36.60 36.92 36.60 36.92 0.0M
2023-10-27 37.10 37.10 37.00 37.10 0.0M
2023-10-26 36.67 37.34 36.62 37.34 0.0M
2023-10-25 36.87 36.96 36.52 36.67 0.0M
2023-10-24 37.15 37.65 37.05 37.65 0.0M
2023-10-23 37.05 37.05 37.05 37.05 0.0M
2023-10-20 36.35 36.51 36.34 36.51 0.0M
2023-10-19 37.05 37.05 36.38 36.38 0.0M
2023-10-18 37.11 37.24 37.11 37.24 0.0M
2023-10-17 37.30 37.69 37.30 37.69 0.0M
2023-10-16 38.06 38.17 38.06 38.17 0.0M
2023-10-13 38.87 38.88 38.77 38.88 0.0M
2023-10-12 38.04 38.04 38.04 38.04 0.0M
2023-10-11 39.03 39.31 38.92 39.31 0.0M
2023-10-10 37.79 38.43 37.78 38.30 0.0M
2023-10-09 37.73 38.35 37.73 38.34 0.0M
2023-10-06 37.04 37.82 37.03 37.38 0.0M
2023-10-05 38.08 38.08 37.83 37.89 0.0M
2023-10-04 37.97 38.17 37.75 38.17 0.0M
2023-10-03 38.12 38.33 37.53 37.53 0.0M
2023-10-02 39.05 39.05 38.49 38.58 0.0M
2023-09-29 39.73 39.73 39.24 39.44 0.0M
2023-09-28 39.00 39.45 38.85 39.45 0.0M
2023-09-27 39.79 39.79 39.20 39.29 0.0M
2023-09-26 39.81 39.90 39.51 39.51 0.0M
2023-09-25 40.03 40.03 39.73 39.73 0.0M
2023-09-22 40.61 40.91 40.61 40.91 0.0M
2023-09-21 40.82 40.84 40.55 40.55 0.0M
2023-09-20 41.95 41.98 41.82 41.82 0.1M
2023-09-19 41.81 41.94 41.67 41.67 0.0M
2023-09-18 41.77 42.01 41.76 42.01 0.0M
2023-09-15 41.97 41.97 41.74 41.74 0.0M
2023-09-14 42.03 42.03 42.00 42.03 0.0M
2023-09-13 42.29 42.49 42.26 42.38 0.0M
2023-09-12 42.17 42.39 42.17 42.39 0.0M
2023-09-11 42.13 42.22 42.10 42.12 0.0M
2023-09-08 42.71 42.71 42.49 42.51 0.0M
2023-09-07 42.26 42.30 42.21 42.30 0.0M
2023-09-06 42.19 42.27 42.05 42.18 0.0M
2023-09-05 42.14 42.14 42.05 42.05 0.0M
2023-09-01 42.62 42.77 42.62 42.77 0.0M
2023-08-31 43.66 43.70 43.65 43.70 0.0M
2023-08-29 43.52 43.52 43.52 43.52 0.0M
2023-08-25 42.86 42.97 42.86 42.97 0.0M
2023-08-24 42.97 43.08 42.86 42.86 0.0M
2023-08-23 42.57 43.10 42.57 43.10 0.0M
2023-08-22 41.67 41.91 41.61 41.91 0.0M
2023-08-21 41.58 41.61 41.38 41.52 0.0M
2023-08-18 42.14 42.34 42.14 42.15 0.0M
2023-08-17 42.03 42.05 41.99 41.99 0.0M
2023-08-16 42.34 42.34 42.22 42.26 0.0M
2023-08-15 42.75 42.88 42.61 42.61 0.0M
2023-08-14 43.13 43.13 42.93 42.93 0.0M
2023-08-11 43.09 43.16 42.99 42.99 0.0M
2023-08-10 43.96 43.96 43.12 43.12 0.0M
2023-08-09 43.89 43.89 43.89 43.89 0.0M
2023-08-08 43.87 43.99 43.63 43.63 0.0M
2023-08-07 43.08 43.08 43.08 43.08 0.0M
2023-08-04 42.91 43.61 42.91 43.61 0.0M
2023-08-03 42.90 42.90 42.74 42.74 0.0M
2023-08-02 43.70 43.96 43.67 43.96 0.0M
2023-08-01 44.59 44.59 44.56 44.56 0.0M
2023-07-31 45.48 45.48 45.48 45.48 0.0M
2023-07-28 45.19 45.41 45.19 45.41 0.0M
2023-07-27 45.37 45.37 45.17 45.17 0.0M
2023-07-26 46.42 46.42 46.14 46.14 0.0M
2023-07-25 45.98 46.19 45.98 46.12 0.0M
2023-07-24 46.47 46.48 46.23 46.23 0.0M
2023-07-21 46.64 46.65 46.42 46.42 0.0M
2023-07-20 46.65 46.65 46.24 46.38 0.0M
2023-07-19 46.46 46.98 46.46 46.97 0.0M
2023-07-17 46.08 46.14 46.08 46.13 0.0M
2023-07-14 46.34 46.35 46.19 46.20 0.0M
2023-07-13 46.39 46.40 46.36 46.39 0.1M
2023-07-12 45.44 46.00 45.44 45.94 0.0M
2023-07-11 45.34 45.34 45.34 45.34 0.0M
2023-07-10 45.13 45.13 45.13 45.13 0.0M
2023-07-07 45.10 45.10 45.10 45.10 0.0M
2023-07-06 45.52 45.52 45.47 45.47 0.0M
2023-07-05 46.05 46.13 46.05 46.13 0.0M
2023-07-03 47.02 47.02 46.70 46.70 0.0M
2023-06-30 46.61 47.02 46.52 47.02 0.0M
2023-06-29 46.56 46.58 46.34 46.45 0.0M
2023-06-27 47.10 47.10 47.10 47.10 0.0M
2023-06-26 47.36 47.36 47.20 47.20 0.0M
2023-06-23 47.49 47.49 47.20 47.20 0.0M
2023-06-22 46.70 46.70 46.70 46.70 0.0M
2023-06-21 46.97 47.33 46.97 47.33 0.0M
2023-06-20 47.16 47.31 47.16 47.27 0.0M
2023-06-16 46.74 46.87 46.74 46.87 0.0M
2023-06-15 47.08 47.08 46.99 46.99 0.0M
2023-06-14 46.32 46.62 46.32 46.62 0.0M
2023-06-13 46.54 46.57 46.09 46.09 0.0M
2023-06-12 46.58 46.58 46.58 46.58 0.0M
2023-06-09 46.47 46.47 46.47 46.47 0.0M
2023-06-08 46.50 46.50 46.50 46.50 0.0M
2023-06-07 45.94 45.94 45.94 45.94 0.0M
2023-06-06 46.66 46.66 46.66 46.66 0.0M
2023-06-05 46.14 46.57 46.14 46.36 0.0M
2023-06-02 46.79 46.79 46.55 46.55 0.0M
2023-06-01 46.98 46.98 46.98 46.98 0.0M
2023-05-31 46.60 47.07 46.60 47.07 0.0M
2023-05-24 45.91 45.91 45.83 45.83 0.0M
2023-05-23 45.68 45.99 45.67 45.99 0.0M
2023-05-22 46.30 46.30 45.76 45.78 0.0M
2023-05-19 46.27 46.27 45.98 45.98 0.0M
2023-05-18 46.34 46.34 46.34 46.34 0.0M
2023-05-17 46.92 46.92 46.66 46.66 0.0M
2023-05-12 47.49 47.49 47.49 47.49 0.0M
2023-05-11 47.88 47.88 47.88 47.88 0.0M
2023-05-10 47.20 47.34 47.20 47.34 0.0M
2023-05-09 46.88 46.88 46.88 46.88 0.0M
2023-05-08 47.12 47.12 47.12 47.12 0.0M
2023-05-05 47.81 47.81 47.81 47.81 0.0M
2023-05-03 48.55 48.55 48.55 48.55 0.0M
2023-05-02 48.23 48.27 48.23 48.27 0.0M
2023-04-28 48.82 48.82 48.82 48.82 0.0M
2023-04-26 48.42 48.42 48.42 48.42 0.0M
2023-04-25 48.94 49.03 48.94 49.03 0.0M
2023-04-24 48.05 48.23 48.05 48.23 0.0M
2023-04-21 47.77 47.77 47.77 47.77 0.0M
2023-04-20 48.19 48.21 47.99 47.99 0.0M
2023-04-19 47.58 47.58 47.58 47.58 0.0M
2023-04-18 47.61 47.61 47.61 47.61 0.0M
2023-04-17 47.62 47.62 47.39 47.39 0.0M
2023-04-14 48.02 48.02 48.02 48.02 0.0M
2023-04-12 48.50 48.93 48.50 48.93 0.0M
2023-04-11 49.03 49.03 49.03 49.03 0.0M
2023-04-10 48.97 48.98 48.97 48.98 0.0M
2023-04-06 49.85 49.85 49.79 49.83 0.0M
2023-04-05 49.43 49.67 49.35 49.65 0.0M
2023-04-04 48.70 49.38 48.70 49.20 0.0M
2023-04-03 48.87 48.87 48.87 48.87 0.0M
2023-03-31 48.30 48.79 48.30 48.79 0.0M
2023-03-30 47.80 48.00 47.80 48.00 0.0M
2023-03-28 47.66 47.82 47.66 47.82 0.0M
2023-03-27 48.08 48.31 47.73 47.73 0.1M
2023-03-24 49.13 49.13 48.93 48.93 0.0M
2023-03-23 48.76 48.76 48.76 48.76 0.0M
2023-03-22 48.58 48.84 48.58 48.84 0.0M
2023-03-17 49.15 49.15 49.15 49.15 0.0M
2023-03-16 49.36 49.36 48.29 48.29 0.0M
2023-03-15 49.07 49.07 48.67 48.67 0.0M
2023-03-14 47.63 47.63 47.63 47.63 0.0M
2023-03-13 48.69 48.69 48.69 48.69 0.0M
2023-03-10 48.62 48.62 48.62 48.62 0.0M
2023-03-09 46.81 46.87 46.81 46.87 0.0M
2023-03-08 46.79 46.79 46.79 46.79 0.0M
2023-03-07 46.76 46.76 46.76 46.76 0.0M
2023-03-06 46.46 46.46 46.46 46.46 0.0M
2023-03-03 46.82 46.82 46.82 46.82 0.0M
2023-03-02 45.42 45.42 45.42 45.42 0.0M
2023-03-01 45.98 45.98 45.98 45.98 0.0M
2023-02-28 46.60 46.60 46.60 46.60 0.0M
2023-02-27 46.36 46.36 46.36 46.36 0.0M
2023-02-21 46.20 46.20 45.88 45.88 0.0M
2023-02-16 46.56 46.56 46.43 46.43 0.0M
2023-02-14 47.84 47.84 47.74 47.74 0.0M
2023-02-09 48.72 48.72 47.96 47.96 0.0M
2023-02-08 48.47 48.47 48.47 48.47 0.0M
2023-02-07 48.63 48.63 48.31 48.31 0.0M
2023-02-06 48.71 48.71 48.67 48.67 0.0M
2023-02-03 49.09 49.09 49.09 49.09 0.0M
2023-02-02 49.85 49.85 49.78 49.78 0.0M
2023-02-01 49.35 49.79 49.35 49.79 0.0M
2023-01-27 49.11 49.11 49.05 49.05 0.0M
2023-01-25 49.48 49.48 49.14 49.40 0.0M
2023-01-23 48.42 48.44 48.42 48.44 0.0M
2023-01-20 49.14 49.14 48.75 48.75 0.0M
2023-01-18 49.98 49.98 49.98 49.98 0.0M
2023-01-17 48.72 48.75 48.72 48.72 0.0M
2023-01-13 49.14 49.14 49.10 49.10 0.0M
2023-01-12 48.74 49.64 48.73 49.64 0.1M
2023-01-10 47.95 47.95 47.68 47.68 0.0M
2023-01-09 47.91 48.54 47.91 48.54 0.0M
2023-01-06 47.13 48.27 47.13 48.27 0.0M
2023-01-05 46.78 47.28 46.78 47.28 0.0M
2023-01-04 46.85 47.05 46.81 47.05 0.0M
2023-01-03 46.74 46.74 46.31 46.31 0.0M