BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)

XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	45.21	45.26	45.16	45.23	-	0.32%	15,936
Jul 17, 2025	45.15	45.21	45.05	45.09	45.09	-0.01%	131,395
Jul 16, 2025	45.11	45.21	44.89	45.09	45.09	0.22%	155,889
Jul 15, 2025	45.28	45.31	44.96	44.99	44.99	-0.55%	131,786
Jul 14, 2025	45.23	45.32	45.14	45.24	45.24	-0.04%	62,699
Jul 11, 2025	45.36	45.40	45.24	45.26	45.26	-0.75%	43,442
Jul 10, 2025	45.56	45.65	45.49	45.60	45.60	-0.04%	42,957
Jul 9, 2025	45.40	45.63	45.39	45.62	45.62	0.71%	118,484
Jul 8, 2025	45.19	45.31	45.15	45.30	45.30	-0.15%	48,288
Jul 7, 2025	45.48	45.48	45.30	45.37	45.37	-0.53%	97,430
Jul 3, 2025	45.66	45.69	45.56	45.61	45.61	-0.35%	64,222
Jul 2, 2025	45.72	45.78	45.68	45.77	45.77	-0.41%	93,669
Jul 1, 2025	46.02	46.04	45.84	45.96	45.96	-0.43%	68,762
Jun 30, 2025	46.02	46.20	45.95	46.16	45.99	0.59%	83,336
Jun 27, 2025	45.94	46.12	45.86	45.89	45.72	-0.37%	111,029
Jun 26, 2025	45.98	46.06	45.86	46.06	45.89	0.37%	80,316
Jun 25, 2025	45.77	45.91	45.69	45.89	45.72	0.07%	54,954
Jun 24, 2025	45.60	45.91	45.59	45.86	45.69	0.42%	151,490
Jun 23, 2025	45.67	45.87	45.63	45.67	45.50	0.37%	144,673
Jun 20, 2025	45.38	45.59	45.31	45.50	45.33	0.02%	96,589
Jun 18, 2025	45.60	45.67	45.42	45.49	45.32	0.02%	89,809
Jun 17, 2025	45.33	45.49	45.24	45.48	45.31	0.78%	540,202
Jun 16, 2025	45.29	45.44	45.13	45.13	44.96	-0.55%	994,418
Jun 13, 2025	46.06	46.06	45.21	45.38	45.21	-0.61%	125,227
Jun 12, 2025	45.61	45.66	45.51	45.66	45.49	0.75%	156,500
Jun 11, 2025	45.25	45.37	45.16	45.32	45.15	0.42%	72,825
Jun 10, 2025	45.25	45.25	45.05	45.13	44.96	0.27%	206,729
Jun 9, 2025	44.90	45.09	44.89	45.01	44.84	0.16%	266,374
Jun 6, 2025	45.11	45.13	44.92	44.94	44.77	-0.99%	59,739
Jun 5, 2025	45.51	45.58	45.36	45.39	45.22	-0.18%	223,923
Jun 4, 2025	45.24	45.53	45.19	45.47	45.30	1.11%	163,554
Jun 3, 2025	45.12	45.21	44.92	44.97	44.80	-0.16%	153,579
Jun 2, 2025	45.08	45.16	44.93	45.04	44.87	-0.81%	138,861
May 30, 2025	45.30	45.46	45.28	45.41	45.10	0.24%	238,339
May 29, 2025	45.14	45.36	45.14	45.30	44.99	0.59%	201,638
May 28, 2025	45.08	45.10	44.94	45.04	44.72	-0.32%	478,419
May 27, 2025	45.04	45.25	44.96	45.18	44.87	0.74%	275,489
May 23, 2025	44.91	44.91	44.78	44.85	44.54	0.29%	265,582
May 22, 2025	44.46	44.73	44.38	44.72	44.41	0.40%	242,101
May 21, 2025	44.76	44.86	44.48	44.54	44.23	-1.07%	761,860
May 20, 2025	44.98	45.06	44.86	45.02	44.71	-0.29%	2,647,779
May 19, 2025	44.85	45.17	44.84	45.15	44.84	-0.18%	649,029
May 16, 2025	45.41	45.42	45.21	45.23	44.92	0.16%	60,964
May 15, 2025	45.02	45.21	44.96	45.16	44.85	0.69%	204,623
May 14, 2025	45.03	45.03	44.81	44.85	44.54	-0.44%	69,004
May 13, 2025	45.18	45.19	44.95	45.05	44.74	-0.22%	67,918
May 12, 2025	45.18	45.31	45.15	45.15	44.84	-0.73%	80,499
May 9, 2025	45.52	45.60	45.46	45.48	45.17	0.09%	299,944
May 8, 2025	45.83	45.84	45.43	45.44	45.13	-0.87%	62,861
May 7, 2025	45.81	45.93	45.79	45.84	45.52	0.35%	38,086

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.