Bondbloxx Bloomberg 20 Year Target Duration Us Treasury ETF Historical Data - XTWY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3712	-0.957441320609	38.77	38.9	38.42	36320	38.56669413	SP
4	-4.0812	-9.60734463277	42.48	42.99	38.42	20446	38.85443525	SP
12	-3.3012	-7.91654676259	41.7	42.99	38.42	13467	40.05614881	SP
26	-2.1412	-5.28169708929	40.54	49.86	38.42	14251	42.45014122	SP
52	-5.6112	-12.7498295842	44.01	49.86	38.42	8126	42.32608443	SP
156	-11.4312	-22.940397351	49.83	50.6651	36.29	5722	43.01614541	SP
260	-11.4312	-22.940397351	49.83	50.6651	36.29	5722	43.01614541	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735947000	38.3988	-0.17	-0.44	38.63	38.63	38.38	25017
1735860600	38.5673	-0.02	-0.06	38.73	38.77	38.54	1302
1735687800	38.59	-0.15	-0.38	38.9	38.9	38.59	11593
1735601400	38.739	0.18	0.48	38.7401	38.78	38.739	6462
1735342200	38.5557	-0.38	-0.98	38.76	38.77	38.55	125925
1735255800	38.9386	0.01	0.03	38.66	38.98	38.66	38043
1735077840	38.9261	0.14	0.35	38.52	38.9261	38.51	40957
1734996600	38.7895	-0.4	-1.01	39.1	39.1	38.74	113940
1734737400	39.1857	0.07	0.17	39.33	39.33	39.18	3326
1734651000	39.12	-0.64	-1.61	39.12	39.14	38.85	4585
1734564600	39.7614	-0.55	-1.36	40.1	42.99	39.61	556
1734478200	40.31	0.19	0.47	40.2	40.37	40.2	5519
1734391800	40.12	0.14	0.35	40.13	40.14	39.9765	1100
1734132600	39.98	-0.46	-1.13	40.23	40.23	39.95	5169
1734046200	40.4352	-0.61	-1.47	40.75	40.75	40.4352	659
1733959800	41.0405	-0.51	-1.22	41.54	41.54	40.9927	2189
1733873400	41.5483	-0.29	-0.70	41.54	41.63	41.51	4061
1733787000	41.84	-0.45	-1.06	42.04	42.04	41.78	2423
1733527800	42.29	0.03	0.07	42.48	42.48	42.27	312
1733441400	42.26	0.11	0.26	41.97	42.26	41.97	3530
1733355000	42.15	0.55	1.32	41.37	42.15	41.35	818
1733268600	41.6	-0.43	-1.02	42.07	42.07	41.6	2373
1733182200	42.03	0.03	0.07	41.69	42.04	41.6	5796
1732917840	42	0.51	1.23	41.88	42	41.77	1313
1732750200	41.49	0.35	0.84	41.49	41.64	41.42	2597
1732663800	41.1448	-0.17	-0.42	41	41.1448	40.96	4218
1732577400	41.3197	1.24	3.08	41.02	41.35	41.02	1447
1732318200	40.0845	0.1	0.26	40.1	40.22	40.0845	1055
1732231800	39.98	-0.1	-0.25	40.06	40.25	39.96	5022
1732145400	40.0809	-0.15	-0.36	39.95	40.22	39.95	1567
1732059000	40.2271	0.26	0.65	40.29	40.34	40.2	848
1731972600	39.9675	0.01	0.03	39.69	39.9675	39.6	5513
1731713400	39.9554	-0.1	-0.26	39.89	40.15	39.6981	8936
1731627000	40.06	0.23	0.59	40.14	40.39	40.04	16843
1731540600	39.8255	-0.47	-1.17	40.7	40.7	39.7995	8314
1731454200	40.2959	-0.78	-1.91	40.7	40.8	40.241	5976
1731367800	41.0789	-0.16	-0.40	41.108	41.108	40.89	4560
1731108600	41.2429	0.67	1.66	40.95	41.265	40.95	1881
1731022200	40.5705	0.53	1.32	40.33	40.69	40.33	3224
1730935800	40.0417	-1.45	-3.49	39.74	40.1801	39.74	5496
1730849400	41.49	0.35	0.84	41.06	41.5	40.91	6325
1730763000	41.143	-0.34	-0.83	41.2	41.2001	40.94	2942
1730500200	41.4857	0.25	0.61	41.16	41.4857	40.46	1392
1730413800	41.2344	0	0.01	41.18	41.332	41.08	1370
1730327400	41.23	0.24	0.57	41.53	41.53	41.16	4770
1730241000	40.9948	0.01	0.04	40.58	40.9948	40.5	164760
1730154600	40.98	-0.03	-0.07	41.08	41.08	40.76	923
1729895400	41.01	-0.33	-0.79	41.44	41.44	41.01	1571
1729809000	41.335	0.29	0.69	41.08	41.43	41.02	8500
1729722600	41.05	-0.07	-0.17	40.81	41.13	40.81	2159
1729636200	41.1207	0.01	0.03	41.3	41.3	41.02	1151
1729549800	41.11	-0.8	-1.91	41.46	41.47	41.1	11005
1729290600	41.9126	0.05	0.12	42.005	42.04	41.9126	2110
1729204200	41.8641	-0.73	-1.70	42.01	42.01	41.81	1948
1729117800	42.59	0.14	0.33	42.62	42.795	42.57	1774
1729031400	42.45	0.84	2.01	42.25	42.45	42.25	585
1728945000	41.615	-0.23	-0.54	41.51	41.79	41.475	5858
1728685800	41.84	-0.16	-0.38	41.7	41.96	41.7	96346
1728599400	42	-0.2	-0.47	41.92	42	41.8	4621
1728513000	42.2	-0.31	-0.73	42.34	42.425	42.103	2251
1728426600	42.51	0.12	0.29	42.2	42.51	42.2	2382
1728340200	42.3862	-0.37	-0.87	42.46	42.5	42.3862	2838
1728081000	42.7575	-0.65	-1.51	42.85	42.8627	42.7575	442

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bondbloxx Bloomberg 20 Year Target Duration Us Treasury ETF (XTWY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bondbloxx Bloomberg 20 Year Target Duration Us Treasury ETF (XTWY) Historical

Bondbloxx Bloomberg 20 Year Target Duration Us Treasury ETF (XTWY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free