BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)
NYSEARCA: XTEN · Real-Time Price · USD
46.09
+0.08 (0.17%)
At close: Mar 19, 2026, 4:00 PM EDT
46.09
0.00 (0.00%)
After-hours: Mar 19, 2026, 8:00 PM EDT
XTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 45.92 | 46.16 | 45.91 | 46.09 | 46.09 | 0.17% | 1,024,805 |
| Mar 18, 2026 | 46.19 | 46.23 | 46.00 | 46.01 | 46.01 | -0.48% | 206,739 |
| Mar 17, 2026 | 46.20 | 46.30 | 46.20 | 46.23 | 46.23 | 0.21% | 200,633 |
| Mar 16, 2026 | 46.10 | 46.17 | 46.05 | 46.14 | 46.14 | 0.58% | 142,082 |
| Mar 13, 2026 | 46.01 | 46.08 | 45.84 | 45.87 | 45.87 | -0.28% | 721,895 |
| Mar 12, 2026 | 46.02 | 46.12 | 45.94 | 46.00 | 46.00 | -0.30% | 776,313 |
| Mar 11, 2026 | 46.30 | 46.36 | 46.14 | 46.14 | 46.14 | -0.77% | 79,149 |
| Mar 10, 2026 | 46.67 | 46.72 | 46.49 | 46.50 | 46.50 | -0.50% | 78,837 |
| Mar 9, 2026 | 46.46 | 46.77 | 46.42 | 46.74 | 46.74 | 0.44% | 143,626 |
| Mar 6, 2026 | 46.39 | 46.68 | 46.35 | 46.53 | 46.53 | -0.15% | 106,081 |
| Mar 5, 2026 | 46.58 | 46.65 | 46.54 | 46.60 | 46.60 | -0.36% | 111,113 |
| Mar 4, 2026 | 46.88 | 46.89 | 46.77 | 46.77 | 46.77 | -0.26% | 138,057 |
| Mar 3, 2026 | 46.72 | 46.97 | 46.68 | 46.89 | 46.89 | -0.15% | 75,424 |
| Mar 2, 2026 | 47.12 | 47.12 | 46.88 | 46.96 | 46.96 | -1.07% | 96,949 |
| Feb 27, 2026 | 47.41 | 47.49 | 47.37 | 47.47 | 47.32 | 0.47% | 89,632 |
| Feb 26, 2026 | 47.16 | 47.26 | 47.16 | 47.25 | 47.10 | 0.34% | 124,513 |
| Feb 25, 2026 | 47.05 | 47.16 | 47.05 | 47.09 | 46.94 | -0.06% | 65,020 |
| Feb 24, 2026 | 47.12 | 47.16 | 47.08 | 47.12 | 46.97 | 0.02% | 61,883 |
| Feb 23, 2026 | 47.01 | 47.17 | 47.01 | 47.11 | 46.96 | 0.39% | 81,419 |
| Feb 20, 2026 | 46.98 | 46.99 | 46.83 | 46.93 | 46.78 | -0.07% | 418,764 |
| Feb 19, 2026 | 46.89 | 47.00 | 46.88 | 46.96 | 46.81 | 0.12% | 92,264 |
| Feb 18, 2026 | 46.98 | 47.00 | 46.90 | 46.91 | 46.76 | -0.31% | 83,708 |
| Feb 17, 2026 | 47.10 | 47.11 | 47.03 | 47.05 | 46.90 | 0.09% | 181,339 |
| Feb 13, 2026 | 46.99 | 47.04 | 46.96 | 47.01 | 46.86 | 0.40% | 159,875 |
| Feb 12, 2026 | 46.53 | 46.83 | 46.51 | 46.82 | 46.67 | 0.86% | 107,853 |
| Feb 11, 2026 | 46.38 | 46.54 | 46.38 | 46.42 | 46.27 | -0.33% | 162,463 |
| Feb 10, 2026 | 46.53 | 46.60 | 46.52 | 46.58 | 46.43 | 0.65% | 77,165 |
| Feb 9, 2026 | 46.17 | 46.29 | 46.15 | 46.28 | 46.13 | 0.01% | 48,899 |
| Feb 6, 2026 | 46.29 | 46.29 | 46.16 | 46.27 | 46.12 | 0.02% | 77,676 |
| Feb 5, 2026 | 46.10 | 46.27 | 46.02 | 46.26 | 46.11 | 0.76% | 70,321 |
| Feb 4, 2026 | 45.87 | 45.96 | 45.87 | 45.91 | 45.77 | -0.11% | 155,536 |
| Feb 3, 2026 | 45.83 | 45.96 | 45.83 | 45.96 | 45.82 | 0.13% | 90,853 |
| Feb 2, 2026 | 46.04 | 46.04 | 45.90 | 45.90 | 45.76 | -0.56% | 219,986 |
| Jan 30, 2026 | 46.18 | 46.27 | 46.15 | 46.16 | 45.85 | -0.19% | 117,090 |
| Jan 29, 2026 | 46.10 | 46.29 | 46.10 | 46.25 | 45.94 | 0.11% | 100,274 |
| Jan 28, 2026 | 46.18 | 46.22 | 46.11 | 46.20 | 45.89 | -0.17% | 103,050 |
| Jan 27, 2026 | 46.36 | 46.39 | 46.26 | 46.28 | 45.97 | -0.28% | 42,889 |
| Jan 26, 2026 | 46.41 | 46.45 | 46.38 | 46.41 | 46.10 | 0.30% | 57,600 |
| Jan 23, 2026 | 46.23 | 46.30 | 46.15 | 46.27 | 45.96 | 0.15% | 89,169 |
| Jan 22, 2026 | 46.10 | 46.23 | 46.07 | 46.20 | 45.89 | 0.11% | 154,594 |
| Jan 21, 2026 | 45.97 | 46.18 | 45.94 | 46.15 | 45.84 | 0.46% | 112,672 |
| Jan 20, 2026 | 45.95 | 46.04 | 45.92 | 45.94 | 45.63 | -0.72% | 112,432 |
| Jan 16, 2026 | 46.43 | 46.44 | 46.26 | 46.28 | 45.96 | -0.46% | 148,542 |
| Jan 15, 2026 | 46.62 | 46.62 | 46.49 | 46.49 | 46.18 | -0.15% | 342,313 |
| Jan 14, 2026 | 46.44 | 46.62 | 46.44 | 46.56 | 46.25 | 0.32% | 337,344 |
| Jan 13, 2026 | 46.45 | 46.45 | 46.33 | 46.41 | 46.10 | 0.13% | 96,334 |
| Jan 12, 2026 | 46.32 | 46.43 | 46.28 | 46.35 | 46.04 | -0.13% | 70,524 |
| Jan 9, 2026 | 46.25 | 46.44 | 46.20 | 46.41 | 46.10 | 0.26% | 83,101 |
| Jan 8, 2026 | 46.30 | 46.36 | 46.28 | 46.29 | 45.98 | -0.37% | 59,398 |
| Jan 7, 2026 | 46.47 | 46.52 | 46.35 | 46.46 | 46.15 | 0.32% | 82,543 |