BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)
NYSEARCA: XTEN · Real-Time Price · USD
46.53
+0.01 (0.02%)
Dec 26, 2025, 4:00 PM EST - Market closed
XTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 46.59 | 46.59 | 46.45 | 46.53 | 46.53 | 0.02% | 74,283 |
| Dec 24, 2025 | 46.44 | 46.53 | 46.40 | 46.52 | 46.52 | 0.35% | 46,159 |
| Dec 23, 2025 | 46.20 | 46.38 | 46.20 | 46.36 | 46.36 | 0.05% | 69,760 |
| Dec 22, 2025 | 46.34 | 46.36 | 46.30 | 46.34 | 46.34 | -0.12% | 95,852 |
| Dec 19, 2025 | 46.42 | 46.48 | 46.36 | 46.39 | 46.39 | -0.28% | 104,437 |
| Dec 18, 2025 | 46.50 | 46.56 | 46.46 | 46.52 | 46.52 | 0.35% | 120,597 |
| Dec 17, 2025 | 46.29 | 46.41 | 46.29 | 46.36 | 46.36 | -0.04% | 67,658 |
| Dec 16, 2025 | 46.16 | 46.40 | 46.15 | 46.38 | 46.38 | 0.37% | 2,195,797 |
| Dec 15, 2025 | 46.29 | 46.35 | 46.20 | 46.21 | 46.21 | 0.06% | 81,092 |
| Dec 12, 2025 | 46.16 | 46.21 | 46.14 | 46.18 | 46.18 | -0.45% | 54,175 |
| Dec 11, 2025 | 46.57 | 46.59 | 46.38 | 46.39 | 46.39 | - | 64,426 |
| Dec 10, 2025 | 46.22 | 46.43 | 46.21 | 46.39 | 46.39 | 0.32% | 99,661 |
| Dec 9, 2025 | 46.39 | 46.39 | 46.22 | 46.24 | 46.24 | -0.06% | 99,548 |
| Dec 8, 2025 | 46.37 | 46.38 | 46.16 | 46.27 | 46.27 | -0.28% | 167,183 |
| Dec 5, 2025 | 46.52 | 46.53 | 46.36 | 46.40 | 46.40 | -0.28% | 125,401 |
| Dec 4, 2025 | 46.64 | 46.64 | 46.50 | 46.53 | 46.53 | -0.36% | 86,543 |
| Dec 3, 2025 | 46.65 | 46.74 | 46.61 | 46.70 | 46.70 | 0.19% | 106,719 |
| Dec 2, 2025 | 46.52 | 46.63 | 46.49 | 46.61 | 46.61 | 0.11% | 110,234 |
| Dec 1, 2025 | 46.63 | 46.65 | 46.56 | 46.56 | 46.56 | -1.13% | 86,723 |
| Nov 28, 2025 | 47.18 | 47.19 | 47.05 | 47.09 | 46.92 | -0.32% | 38,771 |
| Nov 26, 2025 | 47.10 | 47.24 | 47.00 | 47.24 | 47.07 | 0.19% | 162,100 |
| Nov 25, 2025 | 47.11 | 47.22 | 47.10 | 47.15 | 46.98 | 0.28% | 137,380 |
| Nov 24, 2025 | 46.98 | 47.04 | 46.94 | 47.02 | 46.85 | 0.32% | 57,029 |
| Nov 21, 2025 | 46.93 | 46.93 | 46.78 | 46.87 | 46.70 | 0.26% | 94,442 |
| Nov 20, 2025 | 46.66 | 46.78 | 46.65 | 46.75 | 46.58 | 0.31% | 197,843 |
| Nov 19, 2025 | 46.72 | 46.74 | 46.58 | 46.61 | 46.44 | -0.10% | 334,702 |
| Nov 18, 2025 | 46.72 | 46.79 | 46.56 | 46.65 | 46.48 | 0.04% | 1,236,313 |
| Nov 17, 2025 | 46.58 | 46.66 | 46.57 | 46.63 | 46.46 | 0.24% | 105,538 |
| Nov 14, 2025 | 46.84 | 46.84 | 46.52 | 46.52 | 46.35 | -0.32% | 61,598 |
| Nov 13, 2025 | 46.76 | 46.82 | 46.67 | 46.67 | 46.50 | -0.45% | 100,052 |
| Nov 12, 2025 | 46.85 | 46.94 | 46.83 | 46.88 | 46.71 | 0.06% | 98,235 |
| Nov 11, 2025 | 46.82 | 46.87 | 46.76 | 46.85 | 46.68 | 0.43% | 61,253 |
| Nov 10, 2025 | 46.68 | 46.70 | 46.63 | 46.65 | 46.48 | -0.17% | 65,867 |
| Nov 7, 2025 | 46.63 | 46.82 | 46.63 | 46.73 | 46.56 | - | 52,824 |
| Nov 6, 2025 | 46.63 | 46.78 | 46.63 | 46.73 | 46.56 | 0.60% | 72,793 |
| Nov 5, 2025 | 46.62 | 46.62 | 46.41 | 46.45 | 46.29 | -0.68% | 60,359 |
| Nov 4, 2025 | 46.72 | 46.80 | 46.72 | 46.77 | 46.60 | 0.19% | 69,497 |
| Nov 3, 2025 | 46.61 | 46.70 | 46.61 | 46.68 | 46.51 | -0.49% | 50,798 |
| Oct 31, 2025 | 46.96 | 46.99 | 46.86 | 46.91 | 46.58 | -0.04% | 55,237 |
| Oct 30, 2025 | 46.85 | 47.04 | 46.82 | 46.93 | 46.60 | -0.27% | 98,962 |
| Oct 29, 2025 | 47.39 | 47.39 | 47.04 | 47.06 | 46.73 | -0.75% | 59,708 |
| Oct 28, 2025 | 47.33 | 47.45 | 47.33 | 47.41 | 47.08 | 0.14% | 49,408 |
| Oct 27, 2025 | 47.21 | 47.35 | 47.13 | 47.35 | 47.02 | 0.13% | 84,695 |
| Oct 24, 2025 | 47.35 | 47.35 | 47.20 | 47.29 | 46.96 | 0.04% | 88,667 |
| Oct 23, 2025 | 47.33 | 47.36 | 47.24 | 47.27 | 46.94 | -0.44% | 58,050 |
| Oct 22, 2025 | 47.43 | 47.50 | 47.38 | 47.48 | 47.15 | 0.06% | 115,115 |
| Oct 21, 2025 | 47.43 | 47.49 | 47.41 | 47.45 | 47.12 | 0.29% | 224,725 |
| Oct 20, 2025 | 47.26 | 47.32 | 47.23 | 47.32 | 46.98 | 0.22% | 57,065 |
| Oct 17, 2025 | 47.20 | 47.22 | 47.11 | 47.21 | 46.88 | -0.17% | 58,681 |
| Oct 16, 2025 | 46.99 | 47.33 | 46.98 | 47.29 | 46.96 | 0.55% | 160,006 |