Bondbloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)

XTWO
🏛️ 美国 →
49.52
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
2024-12-31 49.08 49.08 49.05 49.08 0.0M
2024-12-30 49.00 49.06 49.00 49.06 0.0M
2024-12-27 49.12 49.17 49.12 49.15 0.0M
2024-12-26 49.09 49.13 49.09 49.13 0.0M
2024-12-24 49.09 49.12 49.09 49.12 0.0M
2024-12-23 49.12 49.12 49.09 49.10 0.0M
2024-12-20 49.14 49.16 49.12 49.13 0.0M
2024-12-19 49.09 49.12 49.08 49.10 0.1M
2024-12-18 49.20 49.20 49.07 49.08 0.0M
2024-12-17 49.13 49.17 49.13 49.17 0.0M
2024-12-16 49.16 49.17 49.14 49.16 0.0M
2024-12-13 49.17 49.18 49.14 49.15 0.0M
2024-12-12 49.21 49.22 49.17 49.18 0.0M
2024-12-11 49.26 49.26 49.21 49.22 0.1M
2024-12-10 49.22 49.22 49.20 49.20 0.0M
2024-12-09 49.25 49.25 49.22 49.23 0.0M
2024-12-06 49.28 49.28 49.24 49.26 0.0M
2024-12-05 49.17 49.19 49.15 49.19 0.0M
2024-12-04 49.13 49.21 49.13 49.21 0.0M
2024-12-03 49.15 49.17 49.13 49.15 0.0M
2024-12-02 49.10 49.15 49.10 49.14 0.0M
2024-11-29 49.32 49.32 49.31 49.32 0.1M
2024-11-27 49.27 49.29 49.25 49.26 0.0M
2024-11-26 49.19 49.22 49.18 49.22 0.0M
2024-11-25 49.18 49.22 49.17 49.22 0.0M
2024-11-22 49.15 49.15 49.11 49.12 0.0M
2024-11-21 49.17 49.18 49.13 49.13 0.0M
2024-11-20 49.16 49.19 49.14 49.15 0.0M
2024-11-19 49.18 49.19 49.17 49.18 0.0M
2024-11-18 49.14 49.16 49.13 49.15 0.0M
2024-11-15 49.09 49.16 49.06 49.12 0.0M
2024-11-14 49.17 49.17 49.06 49.08 0.0M
2024-11-13 49.11 49.15 49.11 49.13 0.0M
2024-11-12 49.09 49.09 49.05 49.08 0.3M
2024-11-11 49.11 49.12 49.10 49.12 0.0M
2024-11-08 49.18 49.19 49.14 49.15 0.0M
2024-11-07 49.17 49.20 49.15 49.20 0.0M
2024-11-06 49.09 49.12 49.07 49.10 0.0M
2024-11-05 49.17 49.18 49.13 49.18 0.0M
2024-11-04 49.21 49.23 49.18 49.19 0.0M
2024-11-01 49.23 49.23 49.14 49.16 0.0M
2024-10-31 49.32 49.37 49.31 49.37 0.0M
2024-10-30 49.39 49.39 49.34 49.34 0.0M
2024-10-29 49.33 49.40 49.33 49.40 0.0M
2024-10-28 49.39 49.39 49.35 49.39 0.0M
2024-10-25 49.46 49.46 49.39 49.41 0.0M
2024-10-24 49.40 49.44 49.40 49.40 0.0M
2024-10-23 49.41 49.41 49.38 49.39 0.0M
2024-10-22 49.44 49.44 49.41 49.43 0.0M
2024-10-21 49.49 49.49 49.43 49.43 0.0M
2024-10-18 49.51 49.52 49.49 49.52 0.0M
2024-10-17 49.47 49.48 49.45 49.48 0.0M
2024-10-16 49.49 49.53 49.49 49.51 0.0M
2024-10-15 49.51 49.51 49.47 49.49 0.0M
2024-10-14 49.44 49.46 49.42 49.46 0.0M
2024-10-11 49.47 49.49 49.47 49.49 0.0M
2024-10-10 49.42 49.45 49.40 49.45 0.0M
2024-10-09 49.43 49.43 49.39 49.41 0.0M
2024-10-08 49.41 49.45 49.41 49.44 0.0M
2024-10-07 49.41 49.42 49.38 49.42 0.0M
2024-10-04 49.52 49.55 49.46 49.47 0.0M
2024-10-03 49.70 49.70 49.66 49.66 0.0M
2024-10-02 49.72 49.74 49.72 49.73 0.0M
2024-10-01 49.76 49.77 49.73 49.75 0.0M
2024-09-30 49.89 49.92 49.87 49.88 0.0M
2024-09-27 49.92 49.95 49.92 49.94 0.0M
2024-09-26 49.91 49.91 49.87 49.88 0.0M
2024-09-25 49.93 49.94 49.93 49.93 0.0M
2024-09-24 49.92 49.96 49.91 49.96 0.0M
2024-09-23 49.90 49.93 49.89 49.92 0.0M
2024-09-20 49.88 49.92 49.87 49.92 0.0M
2024-09-19 49.86 49.89 49.86 49.89 0.0M
2024-09-18 49.86 49.93 49.82 49.87 0.0M
2024-09-17 49.88 49.88 49.86 49.88 0.0M
2024-09-16 49.90 49.93 49.90 49.91 0.0M
2024-09-13 49.88 49.89 49.86 49.88 0.0M
2024-09-12 49.81 49.81 49.78 49.81 0.0M
2024-09-11 49.83 49.84 49.80 49.81 0.0M
2024-09-10 49.78 49.84 49.78 49.84 0.0M
2024-09-09 49.77 49.78 49.77 49.77 0.0M
2024-09-06 49.73 49.79 49.68 49.77 0.0M
2024-09-05 49.71 49.71 49.64 49.67 0.0M
2024-09-04 49.58 49.66 49.57 49.66 0.0M
2024-09-03 49.54 49.55 49.52 49.55 0.0M
2024-08-30 49.66 49.69 49.66 49.68 0.0M
2024-08-29 49.68 49.68 49.66 49.68 0.0M
2024-08-28 49.68 49.70 49.68 49.70 0.0M
2024-08-27 49.65 49.69 49.65 49.69 0.0M
2024-08-26 49.67 49.70 49.65 49.65 0.0M
2024-08-23 49.65 49.68 49.65 49.67 0.0M
2024-08-22 49.57 49.58 49.55 49.58 0.0M
2024-08-21 49.61 49.65 49.57 49.64 0.0M
2024-08-20 49.56 49.58 49.55 49.55 0.0M
2024-08-19 49.51 49.53 49.49 49.51 0.0M
2024-08-16 49.52 49.52 49.46 49.51 0.0M
2024-08-15 49.49 49.49 49.43 49.46 0.0M
2024-08-14 49.54 49.60 49.54 49.57 0.0M
2024-08-13 49.56 49.59 49.56 49.59 0.0M
2024-08-12 49.46 49.52 49.44 49.52 0.0M
2024-08-09 49.48 49.50 49.45 49.47 0.0M
2024-08-08 49.40 49.45 49.40 49.45 0.0M
2024-08-07 49.48 49.51 49.46 49.50 0.0M
2024-08-06 49.55 49.56 49.48 49.51 0.2M
2024-08-05 49.71 49.73 49.54 49.60 0.0M
2024-08-02 49.51 49.67 49.51 49.60 0.0M
2024-08-01 49.22 49.40 49.22 49.40 0.0M
2024-07-31 49.31 49.37 49.29 49.37 0.0M
2024-07-30 49.24 49.30 49.24 49.29 0.0M
2024-07-29 49.25 49.26 49.24 49.26 0.1M
2024-07-26 49.26 49.26 49.24 49.25 0.0M
2024-07-25 49.20 49.22 49.17 49.18 0.0M
2024-07-24 49.18 49.23 49.18 49.18 0.0M
2024-07-23 49.13 49.16 49.13 49.15 0.0M
2024-07-22 49.12 49.13 49.10 49.13 0.0M
2024-07-19 49.15 49.15 49.11 49.14 0.0M
2024-07-18 49.16 49.17 49.14 49.15 0.0M
2024-07-17 49.13 49.18 49.13 49.18 0.0M
2024-07-16 49.13 49.18 49.13 49.18 0.0M
2024-07-15 49.12 49.16 49.12 49.15 0.0M
2024-07-12 49.09 49.14 49.09 49.14 0.0M
2024-07-11 49.05 49.08 49.05 49.06 0.0M
2024-07-10 48.96 48.96 48.93 48.95 0.0M
2024-07-09 48.91 48.94 48.90 48.94 0.0M
2024-07-08 48.93 48.95 48.93 48.94 0.1M
2024-07-05 48.92 48.95 48.91 48.95 0.0M
2024-07-03 48.78 48.86 48.78 48.85 0.0M
2024-07-02 48.77 48.80 48.76 48.76 0.0M
2024-07-01 48.76 48.77 48.73 48.76 0.0M
2024-06-28 49.00 49.03 48.96 48.97 0.0M
2024-06-27 48.96 48.98 48.96 48.97 0.0M
2024-06-26 48.94 48.94 48.92 48.94 0.0M
2024-06-25 48.98 48.98 48.96 48.98 0.0M
2024-06-24 48.97 48.97 48.97 48.97 0.0M
2024-06-21 49.00 49.00 48.96 48.97 0.0M
2024-06-20 48.93 48.95 48.93 48.95 0.0M
2024-06-18 48.95 48.97 48.95 48.96 0.0M
2024-06-17 48.92 48.92 48.89 48.90 0.0M
2024-06-14 48.95 48.96 48.95 48.96 0.0M
2024-06-13 48.92 48.96 48.92 48.94 0.0M
2024-06-12 48.93 48.94 48.86 48.86 0.0M
2024-06-11 48.76 48.80 48.75 48.79 0.0M
2024-06-10 48.73 48.73 48.72 48.73 0.0M
2024-06-07 48.74 48.75 48.72 48.72 0.0M
2024-06-06 48.84 48.86 48.83 48.86 0.0M
2024-06-05 48.82 48.85 48.81 48.84 0.0M
2024-06-04 48.79 48.81 48.77 48.81 0.0M
2024-06-03 48.70 48.75 48.70 48.75 0.0M
2024-05-31 48.82 48.87 48.82 48.85 0.0M
2024-05-30 48.79 48.80 48.77 48.79 0.0M
2024-05-29 48.76 48.76 48.72 48.74 0.0M
2024-05-28 48.83 48.83 48.75 48.75 0.0M
2024-05-24 48.80 48.80 48.79 48.80 0.0M
2024-05-23 48.83 48.83 48.77 48.80 0.0M
2024-05-22 48.83 48.83 48.82 48.83 0.0M
2024-05-21 48.85 48.87 48.85 48.86 0.0M
2024-05-20 48.85 48.85 48.82 48.82 0.0M
2024-05-17 48.88 48.88 48.85 48.85 0.0M
2024-05-16 48.88 48.90 48.87 48.87 0.0M
2024-05-15 48.88 48.91 48.87 48.89 0.0M
2024-05-14 48.79 48.82 48.79 48.82 0.0M
2024-05-13 48.79 48.80 48.77 48.77 0.0M
2024-05-10 48.78 48.79 48.76 48.76 0.0M
2024-05-09 48.79 48.81 48.78 48.81 0.0M
2024-05-08 48.76 48.77 48.73 48.76 0.1M
2024-05-07 48.77 48.88 48.76 48.76 0.3M
2024-05-06 48.76 48.77 48.75 48.76 0.0M
2024-05-03 48.81 48.81 48.74 48.76 0.0M
2024-05-02 48.62 48.69 48.62 48.68 0.0M
2024-05-01 48.53 48.59 48.52 48.59 0.0M
2024-04-30 48.70 48.71 48.67 48.67 0.0M
2024-04-29 48.73 48.74 48.72 48.73 0.0M
2024-04-26 48.73 48.73 48.70 48.70 0.0M
2024-04-25 48.68 48.70 48.68 48.69 0.0M
2024-04-24 48.73 48.74 48.71 48.73 0.0M
2024-04-23 48.70 48.75 48.70 48.73 0.0M
2024-04-22 48.70 48.72 48.70 48.71 0.0M
2024-04-19 48.71 48.71 48.67 48.68 0.0M
2024-04-18 48.69 48.69 48.67 48.67 0.0M
2024-04-17 48.69 48.72 48.67 48.71 0.0M
2024-04-16 48.66 48.67 48.64 48.66 0.0M
2024-04-15 48.63 48.69 48.62 48.69 0.0M
2024-04-12 48.71 48.74 48.71 48.73 0.0M
2024-04-11 48.66 48.69 48.65 48.65 0.0M
2024-04-10 48.68 48.68 48.62 48.63 0.0M
2024-04-09 48.84 48.85 48.83 48.84 0.0M
2024-04-08 48.83 48.83 48.79 48.80 0.0M
2024-04-05 48.84 48.87 48.83 48.83 0.0M
2024-04-04 48.88 48.94 48.87 48.94 0.0M
2024-04-03 48.80 48.87 48.80 48.87 0.0M
2024-04-02 48.80 48.86 48.80 48.86 0.0M
2024-04-01 48.86 48.86 48.82 48.83 0.0M
2024-03-28 49.09 49.10 49.08 49.08 0.0M
2024-03-27 49.12 49.13 49.11 49.11 0.0M
2024-03-26 49.06 49.09 49.05 49.08 0.0M
2024-03-25 49.07 49.08 49.05 49.07 0.0M
2024-03-22 49.10 49.10 49.07 49.10 0.0M
2024-03-21 49.07 49.39 49.05 49.39 0.0M
2024-03-20 48.95 49.05 48.95 49.04 0.0M
2024-03-19 48.94 48.97 48.94 48.97 0.0M
2024-03-18 48.92 48.92 48.90 48.92 0.0M
2024-03-15 48.93 48.94 48.91 48.92 0.0M
2024-03-14 48.99 48.99 48.95 48.95 0.0M
2024-03-13 49.00 49.03 49.00 49.01 0.0M
2024-03-12 49.06 49.06 49.02 49.03 0.0M
2024-03-11 49.11 49.11 49.08 49.08 0.0M
2024-03-08 49.15 49.15 49.12 49.12 0.0M
2024-03-07 49.08 49.10 49.05 49.10 0.0M
2024-03-06 49.06 49.06 49.02 49.03 0.0M
2024-03-05 49.02 49.04 49.01 49.03 0.0M
2024-03-04 48.99 48.99 48.96 48.98 0.0M
2024-03-01 48.95 49.03 48.92 49.03 0.0M
2024-02-29 49.09 49.12 49.08 49.10 0.0M
2024-02-28 49.02 49.07 49.02 49.07 0.0M
2024-02-27 49.02 49.03 49.01 49.02 0.0M
2024-02-26 49.03 49.03 49.00 49.02 0.0M
2024-02-23 49.02 49.05 49.02 49.04 0.0M
2024-02-22 49.05 49.05 49.00 49.02 0.0M
2024-02-21 49.09 49.09 49.04 49.04 0.0M
2024-02-20 49.10 49.10 49.08 49.08 0.0M
2024-02-16 49.01 49.04 49.01 49.04 0.0M
2024-02-15 49.13 49.13 49.08 49.10 0.0M
2024-02-14 49.01 49.08 49.01 49.06 0.0M
2024-02-13 49.02 49.03 48.98 48.98 0.0M
2024-02-12 49.13 49.17 49.13 49.15 0.0M
2024-02-09 49.14 49.15 49.11 49.15 0.0M
2024-02-08 49.18 49.18 49.15 49.17 0.0M
2024-02-07 49.18 49.22 49.17 49.18 0.0M
2024-02-06 49.16 49.21 49.13 49.20 0.0M
2024-02-05 49.15 49.17 49.11 49.12 0.1M
2024-02-02 49.23 49.24 49.17 49.22 0.1M
2024-02-01 49.39 49.43 49.34 49.38 0.3M
2024-01-31 49.58 49.60 49.57 49.57 0.0M
2024-01-30 49.49 49.51 49.43 49.45 0.0M
2024-01-29 49.48 49.49 49.47 49.49 0.0M
2024-01-26 49.43 49.46 49.43 49.45 0.7M
2024-01-25 49.46 49.47 49.46 49.47 0.0M
2024-01-24 49.46 49.46 49.39 49.39 0.0M
2024-01-23 49.38 49.41 49.38 49.41 0.0M
2024-01-22 49.41 49.41 49.40 49.41 0.0M
2024-01-19 49.37 49.38 49.37 49.38 0.0M
2024-01-18 49.43 49.43 49.42 49.42 0.0M
2024-01-17 49.40 49.41 49.38 49.40 0.0M
2024-01-16 49.55 49.55 49.49 49.52 0.0M
2024-01-12 49.57 49.59 49.57 49.58 0.0M
2024-01-11 49.40 49.49 49.40 49.49 0.0M
2024-01-10 49.38 49.38 49.36 49.37 0.0M
2024-01-09 49.35 49.36 49.34 49.36 0.0M
2024-01-08 49.31 49.39 49.31 49.35 0.0M
2024-01-05 49.31 49.94 49.28 49.32 0.0M
2024-01-04 49.32 49.34 49.32 49.32 0.0M
2024-01-03 49.33 49.36 49.33 49.36 0.0M
2024-01-02 49.36 49.37 49.34 49.36 0.0M