BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)
NYSEARCA: XTEN · Real-Time Price · USD
46.04
-0.18 (-0.39%)
At close: Mar 12, 2025, 4:00 PM
49.23
+3.19 (6.93%)
After-hours: Mar 12, 2025, 6:15 PM EST
XTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 46.05 | 46.18 | 46.01 | 46.04 | 46.04 | -0.39% | 121,786 |
| Mar 11, 2025 | 46.43 | 46.58 | 46.16 | 46.22 | 46.22 | -0.52% | 124,140 |
| Mar 10, 2025 | 46.37 | 46.57 | 46.36 | 46.46 | 46.46 | 0.87% | 109,758 |
| Mar 7, 2025 | 46.42 | 46.42 | 46.00 | 46.06 | 46.06 | -0.15% | 551,600 |
| Mar 6, 2025 | 46.25 | 46.25 | 45.93 | 46.13 | 46.13 | -0.22% | 176,194 |
| Mar 5, 2025 | 46.55 | 46.61 | 46.19 | 46.23 | 46.23 | -0.58% | 398,012 |
| Mar 4, 2025 | 46.82 | 46.94 | 46.45 | 46.50 | 46.50 | -0.62% | 159,424 |
| Mar 3, 2025 | 46.46 | 46.82 | 46.41 | 46.79 | 46.79 | 0.30% | 571,313 |
| Feb 28, 2025 | 46.50 | 46.74 | 46.39 | 46.65 | 46.56 | 0.58% | 466,198 |
| Feb 27, 2025 | 46.26 | 46.40 | 46.23 | 46.38 | 46.29 | -0.19% | 3,861,996 |
| Feb 26, 2025 | 46.27 | 46.49 | 46.24 | 46.47 | 46.38 | 0.45% | 23,513 |
| Feb 25, 2025 | 46.15 | 46.31 | 46.15 | 46.26 | 46.17 | 1.02% | 70,666 |
| Feb 24, 2025 | 45.75 | 45.84 | 45.74 | 45.79 | 45.70 | 0.18% | 8,075 |
| Feb 21, 2025 | 45.43 | 45.74 | 45.43 | 45.71 | 45.62 | 0.84% | 14,544 |
| Feb 20, 2025 | 45.32 | 45.40 | 45.32 | 45.33 | 45.24 | 0.24% | 11,187 |
| Feb 19, 2025 | 45.13 | 45.25 | 45.11 | 45.22 | 45.13 | 0.11% | 13,017 |
| Feb 18, 2025 | 45.27 | 45.39 | 45.17 | 45.17 | 45.08 | -0.67% | 16,409 |
| Feb 14, 2025 | 45.51 | 45.61 | 45.47 | 45.48 | 45.39 | 0.48% | 5,472 |
| Feb 13, 2025 | 45.12 | 45.33 | 45.10 | 45.26 | 45.17 | 1.07% | 12,119 |
| Feb 12, 2025 | 44.73 | 44.84 | 44.68 | 44.78 | 44.69 | -0.99% | 11,058 |
| Feb 11, 2025 | 45.26 | 45.26 | 45.18 | 45.23 | 45.14 | -0.31% | 17,034 |
| Feb 10, 2025 | 45.46 | 45.55 | 45.36 | 45.37 | 45.28 | -0.15% | 14,013 |
| Feb 7, 2025 | 45.46 | 45.50 | 45.36 | 45.44 | 45.35 | -0.47% | 12,334 |
| Feb 6, 2025 | 45.60 | 45.72 | 45.54 | 45.65 | 45.56 | -0.02% | 11,378 |
| Feb 5, 2025 | 45.50 | 45.76 | 45.50 | 45.66 | 45.57 | 1.04% | 22,115 |
| Feb 4, 2025 | 44.95 | 45.21 | 44.95 | 45.19 | 45.10 | 0.13% | 28,735 |
| Feb 3, 2025 | 45.25 | 47.50 | 45.02 | 45.13 | 45.04 | 0.02% | 22,126 |
| Jan 31, 2025 | 45.27 | 45.38 | 45.01 | 45.12 | 44.87 | -0.38% | 45,149 |
| Jan 30, 2025 | 45.25 | 45.36 | 45.21 | 45.29 | 45.04 | 0.38% | 47,270 |
| Jan 29, 2025 | 45.23 | 45.28 | 44.99 | 45.12 | 44.87 | -0.15% | 14,474 |
| Jan 28, 2025 | 45.04 | 45.19 | 45.02 | 45.19 | 44.94 | -0.11% | 16,114 |
| Jan 27, 2025 | 45.17 | 45.25 | 45.10 | 45.24 | 44.99 | 0.96% | 84,812 |
| Jan 24, 2025 | 44.65 | 44.85 | 44.65 | 44.81 | 44.57 | 0.29% | 36,558 |
| Jan 23, 2025 | 44.58 | 44.71 | 44.54 | 44.68 | 44.44 | -0.38% | 196,417 |
| Jan 22, 2025 | 44.95 | 44.96 | 44.79 | 44.85 | 44.61 | -0.31% | 15,562 |
| Jan 21, 2025 | 44.95 | 45.05 | 44.90 | 44.99 | 44.74 | 0.49% | 11,496 |
| Jan 17, 2025 | 44.84 | 44.84 | 44.72 | 44.77 | 44.53 | 0.07% | 28,467 |
| Jan 16, 2025 | 44.51 | 44.81 | 44.44 | 44.74 | 44.49 | 0.42% | 25,949 |
| Jan 15, 2025 | 44.57 | 44.67 | 44.51 | 44.55 | 44.31 | 1.27% | 27,821 |
| Jan 14, 2025 | 43.99 | 44.03 | 43.92 | 43.99 | 43.75 | -0.09% | 20,337 |
| Jan 13, 2025 | 44.08 | 44.11 | 43.97 | 44.03 | 43.79 | -0.16% | 12,912 |
| Jan 10, 2025 | 44.13 | 44.27 | 44.05 | 44.10 | 43.86 | -0.77% | 525,078 |
| Jan 8, 2025 | 44.30 | 44.50 | 44.21 | 44.44 | 44.20 | 0.10% | 28,673 |
| Jan 7, 2025 | 44.59 | 44.61 | 44.37 | 44.39 | 44.15 | -0.66% | 29,150 |
| Jan 6, 2025 | 44.67 | 44.76 | 44.62 | 44.69 | 44.45 | -0.21% | 11,937 |
| Jan 3, 2025 | 44.99 | 45.00 | 44.79 | 44.79 | 44.54 | -0.21% | 9,194 |
| Jan 2, 2025 | 44.98 | 45.04 | 44.80 | 44.88 | 44.64 | 0.11% | 14,877 |
| Dec 31, 2024 | 45.03 | 45.08 | 44.79 | 44.83 | 44.59 | -0.22% | 16,236 |
| Dec 30, 2024 | 44.92 | 44.96 | 44.86 | 44.93 | 44.69 | 0.24% | 169,707 |
| Dec 27, 2024 | 44.93 | 45.01 | 44.82 | 44.82 | 44.40 | -0.45% | 27,992 |