BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)
NYSEARCA: XTEN · Real-Time Price · USD
45.04
-0.37 (-0.81%)
At close: Jun 2, 2025, 4:00 PM
45.04
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
XTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 45.08 | 45.16 | 44.93 | 45.04 | 45.04 | -0.81% | 138,861 |
| May 30, 2025 | 45.30 | 45.46 | 45.28 | 45.41 | 45.26 | 0.24% | 238,339 |
| May 29, 2025 | 45.14 | 45.36 | 45.14 | 45.30 | 45.15 | 0.59% | 201,638 |
| May 28, 2025 | 45.08 | 45.10 | 44.94 | 45.04 | 44.89 | -0.32% | 478,419 |
| May 27, 2025 | 45.04 | 45.25 | 44.96 | 45.18 | 45.04 | 0.74% | 275,489 |
| May 23, 2025 | 44.91 | 44.91 | 44.78 | 44.85 | 44.71 | 0.29% | 265,582 |
| May 22, 2025 | 44.46 | 44.73 | 44.38 | 44.72 | 44.58 | 0.40% | 242,101 |
| May 21, 2025 | 44.76 | 44.86 | 44.48 | 44.54 | 44.40 | -1.07% | 761,860 |
| May 20, 2025 | 44.98 | 45.06 | 44.86 | 45.02 | 44.88 | -0.29% | 2,647,779 |
| May 19, 2025 | 44.85 | 45.17 | 44.84 | 45.15 | 45.01 | -0.18% | 649,029 |
| May 16, 2025 | 45.41 | 45.42 | 45.21 | 45.23 | 45.09 | 0.16% | 60,964 |
| May 15, 2025 | 45.02 | 45.21 | 44.96 | 45.16 | 45.02 | 0.69% | 204,623 |
| May 14, 2025 | 45.03 | 45.03 | 44.81 | 44.85 | 44.71 | -0.44% | 69,004 |
| May 13, 2025 | 45.18 | 45.19 | 44.95 | 45.05 | 44.91 | -0.22% | 67,918 |
| May 12, 2025 | 45.18 | 45.31 | 45.15 | 45.15 | 45.01 | -0.73% | 80,499 |
| May 9, 2025 | 45.52 | 45.60 | 45.46 | 45.48 | 45.33 | 0.09% | 299,944 |
| May 8, 2025 | 45.83 | 45.84 | 45.43 | 45.44 | 45.29 | -0.87% | 62,861 |
| May 7, 2025 | 45.81 | 45.93 | 45.79 | 45.84 | 45.69 | 0.35% | 38,086 |
| May 6, 2025 | 45.50 | 45.69 | 45.43 | 45.68 | 45.53 | 0.20% | 62,456 |
| May 5, 2025 | 45.66 | 45.66 | 45.44 | 45.59 | 45.44 | -0.31% | 40,159 |
| May 2, 2025 | 45.78 | 45.83 | 45.63 | 45.73 | 45.58 | -0.74% | 79,062 |
| May 1, 2025 | 46.39 | 46.39 | 45.96 | 46.07 | 45.92 | -0.82% | 81,792 |
| Apr 30, 2025 | 46.48 | 46.57 | 46.38 | 46.45 | 46.14 | -0.15% | 124,310 |
| Apr 29, 2025 | 46.29 | 46.54 | 46.29 | 46.52 | 46.21 | 0.48% | 35,655 |
| Apr 28, 2025 | 46.03 | 46.32 | 46.03 | 46.30 | 45.99 | 0.41% | 56,590 |
| Apr 25, 2025 | 46.08 | 46.12 | 45.98 | 46.11 | 45.81 | 0.59% | 107,640 |
| Apr 24, 2025 | 45.77 | 45.88 | 45.70 | 45.84 | 45.54 | 0.68% | 48,047 |
| Apr 23, 2025 | 45.98 | 46.05 | 45.47 | 45.53 | 45.23 | 0.42% | 111,773 |
| Apr 22, 2025 | 45.44 | 45.46 | 45.31 | 45.34 | 45.04 | 0.31% | 50,192 |
| Apr 21, 2025 | 45.43 | 45.60 | 45.19 | 45.20 | 44.90 | -1.03% | 393,870 |
| Apr 17, 2025 | 45.79 | 45.83 | 45.57 | 45.67 | 45.37 | -0.52% | 1,088,949 |
| Apr 16, 2025 | 45.62 | 45.93 | 45.59 | 45.91 | 45.61 | 0.53% | 44,560 |
| Apr 15, 2025 | 45.47 | 45.77 | 45.47 | 45.67 | 45.37 | 0.36% | 67,812 |
| Apr 14, 2025 | 45.41 | 45.57 | 45.25 | 45.51 | 45.21 | 0.72% | 29,968 |
| Apr 11, 2025 | 44.96 | 45.22 | 44.57 | 45.18 | 44.88 | -0.24% | 45,699 |
| Apr 10, 2025 | 45.63 | 45.78 | 45.25 | 45.29 | 44.99 | -1.05% | 69,744 |
| Apr 9, 2025 | 45.42 | 45.77 | 45.05 | 45.77 | 45.47 | -0.17% | 62,603 |
| Apr 8, 2025 | 46.03 | 46.39 | 45.79 | 45.85 | 45.55 | -1.25% | 97,434 |
| Apr 7, 2025 | 47.06 | 47.12 | 46.32 | 46.43 | 46.12 | -1.59% | 1,342,165 |
| Apr 4, 2025 | 47.61 | 47.82 | 47.18 | 47.18 | 46.87 | 0.30% | 865,995 |
| Apr 3, 2025 | 47.12 | 47.26 | 47.00 | 47.04 | 46.73 | 0.99% | 107,779 |
| Apr 2, 2025 | 46.90 | 46.90 | 46.40 | 46.58 | 46.27 | -0.13% | 68,627 |
| Apr 1, 2025 | 46.54 | 46.78 | 46.54 | 46.64 | 46.33 | 0.15% | 73,313 |
| Mar 31, 2025 | 46.66 | 46.66 | 46.38 | 46.57 | 46.10 | 0.45% | 145,126 |
| Mar 28, 2025 | 46.18 | 46.40 | 46.18 | 46.36 | 45.89 | 1.00% | 58,208 |
| Mar 27, 2025 | 45.88 | 45.91 | 45.80 | 45.90 | 45.44 | -0.15% | 48,473 |
| Mar 26, 2025 | 45.99 | 46.06 | 45.91 | 45.97 | 45.51 | -0.35% | 106,390 |
| Mar 25, 2025 | 46.04 | 46.20 | 46.02 | 46.13 | 45.67 | 0.15% | 132,115 |
| Mar 24, 2025 | 46.24 | 46.24 | 46.05 | 46.06 | 45.60 | -0.78% | 134,905 |
| Mar 21, 2025 | 46.59 | 46.59 | 46.39 | 46.42 | 45.95 | -0.21% | 115,862 |