BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)
NYSEARCA: XTEN · Real-Time Price · USD
46.98
+0.43 (0.91%)
Oct 10, 2025, 4:00 PM EDT - Market closed
XTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46.78 | 47.02 | 46.76 | 46.98 | 46.98 | 0.91% | 43,181 |
| Oct 9, 2025 | 46.54 | 46.57 | 46.49 | 46.55 | 46.55 | -0.03% | 65,080 |
| Oct 8, 2025 | 46.71 | 46.71 | 46.54 | 46.57 | 46.57 | 0.01% | 62,953 |
| Oct 7, 2025 | 46.50 | 46.64 | 46.47 | 46.56 | 46.56 | 0.34% | 96,507 |
| Oct 6, 2025 | 46.41 | 46.54 | 46.38 | 46.40 | 46.40 | -0.43% | 75,944 |
| Oct 3, 2025 | 46.72 | 46.72 | 46.57 | 46.60 | 46.60 | -0.24% | 114,265 |
| Oct 2, 2025 | 46.58 | 46.74 | 46.57 | 46.71 | 46.71 | 0.17% | 152,836 |
| Oct 1, 2025 | 46.67 | 46.72 | 46.54 | 46.63 | 46.63 | - | 151,362 |
| Sep 30, 2025 | 46.70 | 46.83 | 46.60 | 46.63 | 46.47 | -0.08% | 144,499 |
| Sep 29, 2025 | 46.55 | 46.71 | 46.55 | 46.67 | 46.50 | 0.44% | 70,846 |
| Sep 26, 2025 | 46.50 | 46.61 | 46.41 | 46.46 | 46.30 | -0.11% | 106,224 |
| Sep 25, 2025 | 46.47 | 46.51 | 46.36 | 46.51 | 46.35 | -0.17% | 103,263 |
| Sep 24, 2025 | 46.64 | 46.64 | 46.52 | 46.59 | 46.43 | -0.26% | 98,215 |
| Sep 23, 2025 | 46.62 | 46.72 | 46.54 | 46.71 | 46.55 | 0.45% | 90,847 |
| Sep 22, 2025 | 46.58 | 46.60 | 46.48 | 46.50 | 46.34 | -0.27% | 120,205 |
| Sep 19, 2025 | 46.64 | 46.67 | 46.54 | 46.63 | 46.46 | -0.10% | 70,225 |
| Sep 18, 2025 | 46.67 | 46.75 | 46.57 | 46.67 | 46.51 | -0.51% | 203,714 |
| Sep 17, 2025 | 47.13 | 47.23 | 46.85 | 46.91 | 46.74 | -0.26% | 216,376 |
| Sep 16, 2025 | 46.94 | 47.08 | 46.94 | 47.03 | 46.87 | 0.09% | 594,067 |
| Sep 15, 2025 | 46.95 | 47.03 | 46.94 | 46.99 | 46.83 | 0.23% | 72,430 |
| Sep 12, 2025 | 46.88 | 46.89 | 46.76 | 46.88 | 46.72 | -0.28% | 70,491 |
| Sep 11, 2025 | 46.96 | 47.13 | 46.96 | 47.01 | 46.85 | 0.30% | 63,735 |
| Sep 10, 2025 | 46.80 | 47.00 | 46.77 | 46.87 | 46.71 | 0.28% | 179,304 |
| Sep 9, 2025 | 46.81 | 46.88 | 46.67 | 46.74 | 46.58 | -0.30% | 79,693 |
| Sep 8, 2025 | 46.78 | 46.89 | 46.76 | 46.88 | 46.72 | 0.59% | 54,302 |
| Sep 5, 2025 | 46.57 | 46.68 | 46.56 | 46.61 | 46.44 | 0.90% | 61,201 |
| Sep 4, 2025 | 46.11 | 46.20 | 46.00 | 46.19 | 46.03 | 0.54% | 97,988 |
| Sep 3, 2025 | 45.74 | 46.04 | 45.74 | 45.94 | 45.78 | 0.55% | 105,656 |
| Sep 2, 2025 | 45.64 | 45.75 | 45.64 | 45.69 | 45.53 | -0.85% | 79,714 |
| Aug 29, 2025 | 46.10 | 46.14 | 46.00 | 46.08 | 45.75 | -0.25% | 91,153 |
| Aug 28, 2025 | 46.03 | 46.20 | 46.00 | 46.20 | 45.87 | 0.40% | 97,269 |
| Aug 27, 2025 | 45.82 | 46.02 | 45.80 | 46.01 | 45.68 | 0.07% | 90,417 |
| Aug 26, 2025 | 45.88 | 46.00 | 45.81 | 45.98 | 45.65 | 0.14% | 72,667 |
| Aug 25, 2025 | 45.90 | 45.98 | 45.85 | 45.92 | 45.59 | -0.16% | 61,047 |
| Aug 22, 2025 | 45.83 | 46.07 | 45.83 | 45.99 | 45.66 | 0.67% | 46,325 |
| Aug 21, 2025 | 45.74 | 45.75 | 45.61 | 45.69 | 45.36 | -0.43% | 72,393 |
| Aug 20, 2025 | 45.80 | 45.91 | 45.78 | 45.88 | 45.55 | 0.15% | 75,553 |
| Aug 19, 2025 | 45.70 | 45.81 | 45.70 | 45.81 | 45.48 | 0.40% | 79,055 |
| Aug 18, 2025 | 45.73 | 45.74 | 45.57 | 45.63 | 45.30 | -0.15% | 49,517 |
| Aug 15, 2025 | 45.79 | 45.82 | 45.66 | 45.70 | 45.37 | -0.40% | 72,451 |
| Aug 14, 2025 | 46.03 | 46.03 | 45.85 | 45.88 | 45.55 | -0.50% | 68,592 |
| Aug 13, 2025 | 46.07 | 46.15 | 46.04 | 46.11 | 45.78 | 0.59% | 76,480 |
| Aug 12, 2025 | 45.83 | 45.86 | 45.74 | 45.84 | 45.51 | -0.24% | 62,771 |
| Aug 11, 2025 | 45.96 | 46.05 | 45.93 | 45.95 | 45.62 | 0.09% | 49,594 |
| Aug 8, 2025 | 45.92 | 45.94 | 45.89 | 45.91 | 45.58 | -0.37% | 52,306 |
| Aug 7, 2025 | 46.09 | 46.19 | 46.04 | 46.08 | 45.75 | -0.03% | 73,494 |
| Aug 6, 2025 | 46.08 | 46.15 | 45.80 | 46.10 | 45.77 | -0.29% | 136,417 |
| Aug 5, 2025 | 46.11 | 46.28 | 46.09 | 46.23 | 45.90 | 0.09% | 68,704 |
| Aug 4, 2025 | 46.19 | 46.22 | 46.06 | 46.19 | 45.86 | 0.22% | 57,019 |
| Aug 1, 2025 | 45.97 | 46.13 | 45.96 | 46.09 | 45.76 | 0.85% | 60,788 |