BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)
NYSEARCA: XTEN · Real-Time Price · USD
45.66
-0.25 (-0.54%)
Apr 17, 2025, 4:00 PM EDT - Market closed
XTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 45.79 | 45.83 | 45.57 | 45.67 | 45.67 | -0.52% | 1,088,949 |
| Apr 16, 2025 | 45.62 | 45.93 | 45.59 | 45.91 | 45.91 | 0.53% | 44,560 |
| Apr 15, 2025 | 45.47 | 45.77 | 45.47 | 45.67 | 45.67 | 0.36% | 67,812 |
| Apr 14, 2025 | 45.41 | 45.57 | 45.25 | 45.51 | 45.51 | 0.72% | 29,968 |
| Apr 11, 2025 | 44.96 | 45.22 | 44.57 | 45.18 | 45.18 | -0.24% | 45,699 |
| Apr 10, 2025 | 45.63 | 45.78 | 45.25 | 45.29 | 45.29 | -1.05% | 69,744 |
| Apr 9, 2025 | 45.42 | 45.77 | 45.05 | 45.77 | 45.77 | -0.17% | 62,603 |
| Apr 8, 2025 | 46.03 | 46.39 | 45.79 | 45.85 | 45.85 | -1.25% | 97,434 |
| Apr 7, 2025 | 47.06 | 47.12 | 46.32 | 46.43 | 46.43 | -1.59% | 1,342,165 |
| Apr 4, 2025 | 47.61 | 47.82 | 47.18 | 47.18 | 47.18 | 0.30% | 865,995 |
| Apr 3, 2025 | 47.12 | 47.26 | 47.00 | 47.04 | 47.04 | 0.99% | 107,779 |
| Apr 2, 2025 | 46.90 | 46.90 | 46.40 | 46.58 | 46.58 | -0.13% | 68,627 |
| Apr 1, 2025 | 46.54 | 46.78 | 46.54 | 46.64 | 46.64 | 0.15% | 73,313 |
| Mar 31, 2025 | 46.66 | 46.66 | 46.38 | 46.57 | 46.41 | 0.45% | 145,126 |
| Mar 28, 2025 | 46.18 | 46.40 | 46.18 | 46.36 | 46.20 | 1.00% | 58,208 |
| Mar 27, 2025 | 45.88 | 45.91 | 45.80 | 45.90 | 45.74 | -0.15% | 48,473 |
| Mar 26, 2025 | 45.99 | 46.06 | 45.91 | 45.97 | 45.81 | -0.35% | 106,390 |
| Mar 25, 2025 | 46.04 | 46.20 | 46.02 | 46.13 | 45.97 | 0.15% | 132,115 |
| Mar 24, 2025 | 46.24 | 46.24 | 46.05 | 46.06 | 45.90 | -0.78% | 134,905 |
| Mar 21, 2025 | 46.59 | 46.59 | 46.39 | 46.42 | 46.26 | -0.21% | 115,862 |
| Mar 20, 2025 | 46.79 | 46.79 | 46.45 | 46.52 | 46.36 | 0.19% | 71,414 |
| Mar 19, 2025 | 46.20 | 46.43 | 46.15 | 46.43 | 46.27 | 0.35% | 101,061 |
| Mar 18, 2025 | 46.09 | 46.36 | 46.09 | 46.27 | 46.11 | 0.15% | 261,512 |
| Mar 17, 2025 | 46.25 | 46.39 | 46.16 | 46.20 | 46.04 | 0.20% | 92,189 |
| Mar 14, 2025 | 46.09 | 46.22 | 46.06 | 46.11 | 45.95 | -0.41% | 505,081 |
| Mar 13, 2025 | 45.94 | 46.32 | 45.91 | 46.30 | 46.14 | 0.56% | 141,990 |
| Mar 12, 2025 | 46.05 | 46.18 | 46.01 | 46.04 | 45.88 | -0.39% | 121,786 |
| Mar 11, 2025 | 46.43 | 46.58 | 46.16 | 46.22 | 46.06 | -0.52% | 124,140 |
| Mar 10, 2025 | 46.37 | 46.57 | 46.36 | 46.46 | 46.30 | 0.87% | 109,758 |
| Mar 7, 2025 | 46.42 | 46.42 | 46.00 | 46.06 | 45.90 | -0.15% | 551,600 |
| Mar 6, 2025 | 46.25 | 46.25 | 45.93 | 46.13 | 45.97 | -0.22% | 176,194 |
| Mar 5, 2025 | 46.55 | 46.61 | 46.19 | 46.23 | 46.07 | -0.58% | 398,012 |
| Mar 4, 2025 | 46.82 | 46.94 | 46.45 | 46.50 | 46.34 | -0.62% | 159,424 |
| Mar 3, 2025 | 46.46 | 46.82 | 46.41 | 46.79 | 46.63 | 0.30% | 571,313 |
| Feb 28, 2025 | 46.50 | 46.74 | 46.39 | 46.65 | 46.40 | 0.58% | 466,198 |
| Feb 27, 2025 | 46.26 | 46.40 | 46.23 | 46.38 | 46.13 | -0.19% | 3,861,996 |
| Feb 26, 2025 | 46.27 | 46.49 | 46.24 | 46.47 | 46.22 | 0.45% | 23,513 |
| Feb 25, 2025 | 46.15 | 46.31 | 46.15 | 46.26 | 46.01 | 1.02% | 70,666 |
| Feb 24, 2025 | 45.75 | 45.84 | 45.74 | 45.79 | 45.54 | 0.18% | 8,075 |
| Feb 21, 2025 | 45.43 | 45.74 | 45.43 | 45.71 | 45.46 | 0.84% | 14,544 |
| Feb 20, 2025 | 45.32 | 45.40 | 45.32 | 45.33 | 45.08 | 0.24% | 11,187 |
| Feb 19, 2025 | 45.13 | 45.25 | 45.11 | 45.22 | 44.97 | 0.11% | 13,017 |
| Feb 18, 2025 | 45.27 | 45.39 | 45.17 | 45.17 | 44.93 | -0.67% | 16,409 |
| Feb 14, 2025 | 45.51 | 45.61 | 45.47 | 45.48 | 45.23 | 0.48% | 5,472 |
| Feb 13, 2025 | 45.12 | 45.33 | 45.10 | 45.26 | 45.01 | 1.07% | 12,119 |
| Feb 12, 2025 | 44.73 | 44.84 | 44.68 | 44.78 | 44.54 | -0.99% | 11,058 |
| Feb 11, 2025 | 45.26 | 45.26 | 45.18 | 45.23 | 44.99 | -0.31% | 17,034 |
| Feb 10, 2025 | 45.46 | 45.55 | 45.36 | 45.37 | 45.12 | -0.15% | 14,013 |
| Feb 7, 2025 | 45.46 | 45.50 | 45.36 | 45.44 | 45.19 | -0.47% | 12,334 |
| Feb 6, 2025 | 45.60 | 45.72 | 45.54 | 45.65 | 45.40 | -0.02% | 11,378 |