TWOX Historical Prices
BATS: TWOXiSharesDefined OutcomeETFUSD
30.70+0.1583 (+0.52%)
At close: Oct 9, 3:57 PM ET · Delayed 15 min
TWOX price history
The price history for iShares Large Cap Accelerated Outcome (TWOX) on this page begins on January 13, 2025, when the stock closed at $25.23; it most recently closed at $30.70 on October 5, 2026. The highest price in this record is $30.72, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, TWOX has gained 14.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
TWOX returns
1 week
+1.01%
1 month
+2.42%
3 months
+4.73%
6 months
+11.09%
Year to date
+9.07%
1 year
+14.08%
TWOX price return, excluding dividends.
TWOX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.70 | +9.26% |
| 2025* | 28.10 | +11.38% |
TWOX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.70 | 30.70 | 30.70 | 30.70 | +0.52% | |
| 30.58 | 30.58 | 30.54 | 30.54 | -0.43% | |
| 30.67 | 30.72 | 30.65 | 30.67 | +0.51% | |
| 30.56 | 30.57 | 30.52 | 30.52 | +0.41% | |
| 30.42 | 30.47 | 30.34 | 30.39 | +0.65% | |
| 30.20 | 30.21 | 30.19 | 30.20 | -0.17% | |
| 30.46 | 30.46 | 30.25 | 30.25 | -0.07% | |
| 30.27 | 30.27 | 30.27 | 30.27 | -0.16% | |
| 30.39 | 30.39 | 30.30 | 30.32 | -1.02% | |
| 30.53 | 30.63 | 30.53 | 30.63 | +0.68% | |
| 30.21 | 30.43 | 30.21 | 30.42 | +0.01% | |
| 30.44 | 30.44 | 30.37 | 30.42 | -0.85% | |
| 30.68 | 30.68 | 30.68 | 30.68 | +0.18% | |
| 30.62 | 30.65 | 30.62 | 30.62 | +1.74% | |
| 29.94 | 30.10 | 29.94 | 30.10 | +0.16% | |
| 30.00 | 30.05 | 30.00 | 30.05 | +1.66% | |
| 29.86 | 29.86 | 29.56 | 29.56 | -0.55% | |
| 29.74 | 29.74 | 29.73 | 29.73 | -0.68% | |
| 29.93 | 29.93 | 29.93 | 29.93 | -0.53% | |
| 30.10 | 30.10 | 30.09 | 30.09 | +1.12% | |
| 29.70 | 29.83 | 29.68 | 29.76 | -0.73% | |
| 30.01 | 30.01 | 29.98 | 29.98 | -0.39% | |
| 30.14 | 30.14 | 30.09 | 30.09 | -0.48% | |
| 30.24 | 30.24 | 30.22 | 30.24 | -0.23% | |
| 30.31 | 30.31 | 30.31 | 30.31 | +0.92% | |
| 30.00 | 30.04 | 30.00 | 30.04 | +0.63% | |
| 29.97 | 29.98 | 29.85 | 29.85 | -0.98% | |
| 30.02 | 30.14 | 30.02 | 30.14 | -0.02% | |
| 30.15 | 30.15 | 30.15 | 30.15 | -0.08% | |
| 30.13 | 30.17 | 30.13 | 30.17 | +0.62% | |
| 29.98 | 29.98 | 29.98 | 29.98 | +0.05% | |
| 29.97 | 29.97 | 29.97 | 29.97 | +0.30% | |
| 29.88 | 29.88 | 29.88 | 29.88 | -0.19% | |
| 29.94 | 29.94 | 29.94 | 29.94 | +0.41% | |
| 29.94 | 29.94 | 29.81 | 29.81 | -0.67% | |
| 30.02 | 30.02 | 30.02 | 30.02 | +0.19% | |
| 29.97 | 30.00 | 29.96 | 29.96 | -0.42% | |
| 30.11 | 30.11 | 30.09 | 30.09 | -0.18% | |
| 30.12 | 30.17 | 30.12 | 30.14 | -0.03% | |
| 30.13 | 30.15 | 30.13 | 30.15 | +0.41% | |
| 30.03 | 30.03 | 30.03 | 30.03 | +0.27% | |
| 30.04 | 30.04 | 29.92 | 29.95 | -0.13% | |
| 30.02 | 30.02 | 29.99 | 29.99 | +0.01% | |
| 29.98 | 29.98 | 29.98 | 29.98 | +0.41% | |
| 29.89 | 29.89 | 29.86 | 29.86 | -0.15% | |
| 29.95 | 29.95 | 29.88 | 29.91 | +0.08% | |
| 29.79 | 29.88 | 29.79 | 29.88 | +1.19% | |
| 29.53 | 29.53 | 29.53 | 29.53 | +1.28% | |
| 29.05 | 29.16 | 29.05 | 29.16 | +0.81% | |
| 28.69 | 28.93 | 28.69 | 28.93 | +1.74% | |
| 28.61 | 28.72 | 28.43 | 28.43 | -1.68% | |
| 28.72 | 28.95 | 28.72 | 28.92 | +0.37% | |
| 29.00 | 29.00 | 28.79 | 28.81 | +0.05% | |
| 29.00 | 29.00 | 28.80 | 28.80 | +0.13% | |
| 28.82 | 28.82 | 28.76 | 28.76 | -1.34% | |
| 29.16 | 29.16 | 29.15 | 29.15 | -0.03% | |
| 29.10 | 29.16 | 29.10 | 29.16 | +0.85% | |
| 29.14 | 29.14 | 28.91 | 28.91 | -0.24% | |
| 28.99 | 29.07 | 28.98 | 28.98 | -0.76% | |
| 29.21 | 29.21 | 29.21 | 29.21 | -0.43% | |
| 29.27 | 29.33 | 29.27 | 29.33 | +0.31% | |
| 29.26 | 29.26 | 29.22 | 29.24 | +0.39% | |
| 29.22 | 29.22 | 29.13 | 29.13 | -0.64% | |
| 29.31 | 29.31 | 29.31 | 29.31 | +0.48% | |
| 29.11 | 29.17 | 29.11 | 29.17 | +0.65% | |
| 28.87 | 28.99 | 28.87 | 28.99 | -0.19% | |
| 29.06 | 29.06 | 29.04 | 29.04 | -0.45% | |
| 29.08 | 29.17 | 29.08 | 29.17 | +0.85% | |
| 29.10 | 29.10 | 28.79 | 28.93 | -0.13% | |
| 28.96 | 29.06 | 28.96 | 28.96 | +0.22% | |
| 28.90 | 28.90 | 28.90 | 28.90 | +0.03% | |
| 28.89 | 28.89 | 28.89 | 28.89 | +0.03% | |
| 28.85 | 28.88 | 28.85 | 28.88 | +0.09% | |
| 28.86 | 28.86 | 28.86 | 28.86 | +0.03% | |
| 28.85 | 28.85 | 28.85 | 28.85 | 0.00% | |
| 28.85 | 28.85 | 28.85 | 28.85 | -0.02% | |
| 28.85 | 28.85 | 28.85 | 28.85 | +0.03% | |
| 28.82 | 28.84 | 28.82 | 28.84 | +0.10% | |
| 28.81 | 28.81 | 28.81 | 28.81 | -0.10% | |
| 28.84 | 28.84 | 28.84 | 28.84 | +0.05% | |
| 28.83 | 28.83 | 28.83 | 28.83 | +0.16% | |
| 28.78 | 28.78 | 28.78 | 28.78 | +0.09% | |
| 28.76 | 28.76 | 28.76 | 28.76 | +0.33% | |
| 28.67 | 28.67 | 28.66 | 28.66 | -0.16% | |
| 28.71 | 28.71 | 28.71 | 28.71 | -0.12% | |
| 28.74 | 28.74 | 28.74 | 28.74 | +0.23% | |
| 28.68 | 28.68 | 28.68 | 28.68 | -0.31% | |
| 28.77 | 28.77 | 28.77 | 28.77 | +0.05% | |
| 28.75 | 28.75 | 28.75 | 28.75 | 0.00% | |
| 28.73 | 28.75 | 28.73 | 28.75 | -0.02% | |
| 28.72 | 28.76 | 28.72 | 28.76 | +0.07% | |
| 28.74 | 28.74 | 28.74 | 28.74 | +0.07% | |
| 28.72 | 28.72 | 28.72 | 28.72 | 0.00% | |
| 28.70 | 28.72 | 28.69 | 28.72 | +0.09% | |
| 28.67 | 28.70 | 28.67 | 28.69 | +0.09% | |
| 28.66 | 28.66 | 28.66 | 28.66 | +0.10% | |
| 28.64 | 28.64 | 28.64 | 28.64 | +0.09% | |
| 28.61 | 28.61 | 28.61 | 28.61 | +0.19% | |
| 28.56 | 28.56 | 28.56 | 28.56 | -0.09% | |
| 28.52 | 28.58 | 28.52 | 28.58 | +0.09% | |
| 28.56 | 28.56 | 28.56 | 28.56 | -0.12% | |
| 28.59 | 28.59 | 28.59 | 28.59 | +0.05% | |
| 28.58 | 28.58 | 28.58 | 28.58 | +0.18% | |
| 28.53 | 28.53 | 28.53 | 28.53 | -0.04% | |
| 28.54 | 28.54 | 28.54 | 28.54 | +0.04% | |
| 28.50 | 28.53 | 28.50 | 28.53 | +0.23% | |
| 28.48 | 28.48 | 28.46 | 28.46 | -0.04% | |
| 28.45 | 28.47 | 28.45 | 28.47 | +0.25% | |
| 28.40 | 28.40 | 28.37 | 28.40 | +0.26% | |
| 28.33 | 28.33 | 28.33 | 28.33 | -0.14% | |
| 28.37 | 28.37 | 28.37 | 28.37 | +0.09% | |
| 28.32 | 28.34 | 28.32 | 28.34 | +0.43% | |
| 28.22 | 28.22 | 28.22 | 28.22 | 0.00% | |
| 28.18 | 28.22 | 28.18 | 28.22 | -0.14% | |
| 28.25 | 28.26 | 28.22 | 28.26 | +0.14% | |
| 28.21 | 28.24 | 28.20 | 28.22 | +0.34% | |
| 28.13 | 28.13 | 28.13 | 28.13 | -0.20% | |
| 28.18 | 28.18 | 28.16 | 28.18 | +0.46% | |
| 28.19 | 28.19 | 28.05 | 28.05 | -0.28% | |
| 28.12 | 28.15 | 28.12 | 28.13 | -0.09% | |
| 28.16 | 28.16 | 28.15 | 28.15 | +0.37% | |
| 28.02 | 28.05 | 28.02 | 28.05 | +0.14% | |
| 27.99 | 28.05 | 27.97 | 28.01 | +0.23% | |
| 27.97 | 27.97 | 27.95 | 27.95 | +0.42% | |
| 27.72 | 27.83 | 27.72 | 27.83 | +0.71% | |
| 27.70 | 27.70 | 27.63 | 27.64 | -0.13% | |
| 27.67 | 27.67 | 27.67 | 27.67 | +0.56% | |
| 27.45 | 27.52 | 27.45 | 27.52 | +1.68% | |
| 26.95 | 27.06 | 26.95 | 27.06 | +0.06% | |
| 27.05 | 27.05 | 27.05 | 27.05 | +0.48% | |
| 26.68 | 26.92 | 26.68 | 26.92 | +0.13% | |
| 26.88 | 26.88 | 26.88 | 26.88 | +0.52% | |
| 26.74 | 26.74 | 26.74 | 26.74 | +2.79% | |
| 26.01 | 26.01 | 26.01 | 26.01 | -0.37% | |
| 26.31 | 26.34 | 26.11 | 26.11 | -1.67% | |
| 26.87 | 26.87 | 26.55 | 26.55 | -1.81% | |
| 27.09 | 27.09 | 27.04 | 27.04 | +0.56% | |
| 26.98 | 26.98 | 26.89 | 26.89 | -0.53% | |
| 27.07 | 27.14 | 27.03 | 27.04 | +1.20% | |
| 26.89 | 26.89 | 26.72 | 26.72 | -1.56% | |
| 27.04 | 27.25 | 27.01 | 27.14 | -0.41% | |
| 27.52 | 27.52 | 27.25 | 27.25 | -1.61% | |
| 27.85 | 27.86 | 27.69 | 27.70 | +0.27% | |
| 27.61 | 27.63 | 27.61 | 27.63 | +1.10% | |
| 27.74 | 27.74 | 27.33 | 27.33 | -0.81% | |
| 27.65 | 27.65 | 27.55 | 27.55 | -1.79% | |
| 28.02 | 28.05 | 28.02 | 28.05 | -0.02% | |
| 28.29 | 28.33 | 28.06 | 28.06 | -0.26% | |
| 27.44 | 28.13 | 27.44 | 28.13 | +0.95% | |
| 27.80 | 27.97 | 27.80 | 27.86 | -1.46% | |
| 28.39 | 28.39 | 28.04 | 28.28 | -0.72% | |
| 28.36 | 28.53 | 28.36 | 28.48 | +0.87% | |
| 27.86 | 28.24 | 27.76 | 28.24 | -1.04% | |
| 28.33 | 28.55 | 28.33 | 28.53 | +0.26% | |
| 28.31 | 28.46 | 28.31 | 28.46 | -0.44% | |
| 28.53 | 28.59 | 28.40 | 28.58 | -0.57% | |
| 28.63 | 28.75 | 28.63 | 28.75 | +0.80% | |
| 28.36 | 28.52 | 28.36 | 28.52 | +1.09% | |
| 28.27 | 28.29 | 28.21 | 28.21 | -1.19% | |
| 28.36 | 28.55 | 28.36 | 28.55 | +0.85% | |
| 28.33 | 28.36 | 28.31 | 28.31 | -0.47% | |
| 28.34 | 28.57 | 28.34 | 28.44 | +0.67% | |
| 28.15 | 28.29 | 28.01 | 28.25 | +0.29% | |
| 28.28 | 28.29 | 28.17 | 28.17 | +0.08% | |
| 28.64 | 28.64 | 28.15 | 28.15 | -1.61% | |
| 28.52 | 28.64 | 28.52 | 28.61 | +0.13% | |
| 28.63 | 28.69 | 28.57 | 28.57 | -0.32% | |
| 28.58 | 28.70 | 28.58 | 28.66 | +0.33% | |
| 28.27 | 28.57 | 28.27 | 28.57 | +2.04% | |
| 27.95 | 28.09 | 27.95 | 28.00 | -1.15% | |
| 28.45 | 28.45 | 28.26 | 28.32 | -0.33% | |
| 28.52 | 28.55 | 28.26 | 28.42 | -0.90% | |
| 28.64 | 28.70 | 28.64 | 28.68 | +0.61% | |
| 28.53 | 28.53 | 28.37 | 28.50 | -0.33% | |
| 28.26 | 28.60 | 28.26 | 28.60 | -0.02% | |
| 28.61 | 28.61 | 28.59 | 28.60 | -0.14% | |
| 28.62 | 28.67 | 28.62 | 28.64 | +0.31% | |
| 28.55 | 28.57 | 28.55 | 28.55 | +0.49% | |
| 28.40 | 28.43 | 28.40 | 28.41 | +0.11% | |
| 28.43 | 28.44 | 28.38 | 28.38 | +0.41% | |
| 28.15 | 28.36 | 28.07 | 28.27 | +1.14% | |
| 28.07 | 28.07 | 27.95 | 27.95 | -1.75% | |
| 28.43 | 28.47 | 28.43 | 28.44 | -0.03% | |
| 28.50 | 28.55 | 28.45 | 28.45 | +0.38% | |
| 28.32 | 28.34 | 28.32 | 28.34 | -0.43% | |
| 28.51 | 28.51 | 28.47 | 28.47 | -0.33% | |
| 28.54 | 28.58 | 28.54 | 28.56 | +0.14% | |
| 28.35 | 28.54 | 28.35 | 28.52 | +0.61% | |
| 28.32 | 28.36 | 28.32 | 28.35 | -0.27% | |
| 28.45 | 28.45 | 28.42 | 28.42 | -0.02% | |
| 28.41 | 28.43 | 28.41 | 28.43 | +0.49% | |
| 28.25 | 28.33 | 28.25 | 28.29 | +0.68% | |
| 28.20 | 28.20 | 28.03 | 28.10 | -0.17% | |
| 28.32 | 28.32 | 28.15 | 28.15 | -0.92% | |
| 28.40 | 28.41 | 28.35 | 28.41 | +0.01% | |
| 28.39 | 28.45 | 28.39 | 28.40 | -0.25% | |
| 28.43 | 28.51 | 28.41 | 28.48 | +0.10% | |
| 28.45 | 28.45 | 28.45 | 28.45 | +0.32% | |
| 28.22 | 28.36 | 28.22 | 28.36 | +0.02% | |
| 28.35 | 28.36 | 28.35 | 28.35 | +0.93% | |
| 28.12 | 28.12 | 28.09 | 28.09 | +1.13% | |
| 27.77 | 27.77 | 27.77 | 27.77 | +1.10% | |
| 27.60 | 27.60 | 27.47 | 27.47 | -1.46% | |
| 27.78 | 27.88 | 27.78 | 27.88 | -0.18% | |
| 27.91 | 27.93 | 27.91 | 27.93 | -0.09% | |
| 28.03 | 28.03 | 27.95 | 27.95 | -0.88% | |
| 28.20 | 28.20 | 28.20 | 28.20 | +0.25% | |
| 28.13 | 28.13 | 28.13 | 28.13 | +0.76% | |
| 27.92 | 27.92 | 27.92 | 27.92 | +0.08% | |
| 27.90 | 27.90 | 27.90 | 27.90 | -0.35% | |
| 28.00 | 28.00 | 28.00 | 28.00 | +0.30% | |
| 27.91 | 27.91 | 27.91 | 27.91 | -0.05% | |
| 27.88 | 27.92 | 27.88 | 27.92 | +0.42% | |
| 27.81 | 27.85 | 27.76 | 27.81 | +0.20% | |
| 27.81 | 27.81 | 27.74 | 27.75 | -0.28% | |
| 27.76 | 27.83 | 27.76 | 27.83 | +0.32% | |
| 27.66 | 27.79 | 27.66 | 27.74 | +0.68% | |
| 27.30 | 27.55 | 27.30 | 27.55 | +0.95% | |
| 27.29 | 27.29 | 27.29 | 27.29 | +1.86% | |
| 26.79 | 26.79 | 26.79 | 26.79 | +0.90% | |
| 27.45 | 27.45 | 26.55 | 26.56 | -1.59% | |
| 26.91 | 26.99 | 26.91 | 26.99 | +0.33% | |
| 26.93 | 26.93 | 26.90 | 26.90 | -0.52% | |
| 27.04 | 27.04 | 27.04 | 27.04 | -1.02% | |
| 27.43 | 27.44 | 27.31 | 27.31 | +0.23% | |
| 27.41 | 27.41 | 27.25 | 27.25 | -1.44% | |
| 27.62 | 27.65 | 27.62 | 27.65 | -0.07% | |
| 27.67 | 27.67 | 27.67 | 27.67 | +0.14% | |
| 27.46 | 27.63 | 27.45 | 27.63 | +1.47% | |
| 27.16 | 27.23 | 27.16 | 27.23 | +0.08% | |
| 27.21 | 27.21 | 27.21 | 27.21 | -0.98% | |
| 27.47 | 27.48 | 27.47 | 27.48 | +0.48% | |
| 27.39 | 27.39 | 27.35 | 27.35 | -0.91% | |
| 27.65 | 27.65 | 27.60 | 27.60 | +0.17% | |
| 27.59 | 27.59 | 27.55 | 27.55 | +0.23% | |
| 27.49 | 27.49 | 27.49 | 27.49 | -0.60% | |
| 27.65 | 27.65 | 27.65 | 27.65 | -0.14% | |
| 27.72 | 27.72 | 27.69 | 27.69 | 0.00% | |
| 27.65 | 27.69 | 27.64 | 27.69 | +0.87% | |
| 27.45 | 27.45 | 27.45 | 27.45 | +0.61% | |
| 27.29 | 27.29 | 27.29 | 27.29 | +0.63% | |
| 27.13 | 27.14 | 27.07 | 27.12 | -0.50% | |
| 27.20 | 27.30 | 27.19 | 27.25 | +0.02% | |
| 27.16 | 27.25 | 27.16 | 27.25 | +1.14% | |
| 26.87 | 26.96 | 26.75 | 26.94 | +0.68% | |
| 27.00 | 27.00 | 26.71 | 26.76 | -0.64% | |
| 26.77 | 26.93 | 26.77 | 26.93 | +0.24% | |
| 26.70 | 26.87 | 26.70 | 26.87 | -0.17% | |
| 26.85 | 26.93 | 26.81 | 26.91 | — |