BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)

XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	45.26	45.30	45.18	45.28	45.28	-0.02%	78,747
Jul 2, 2026	45.23	45.37	45.22	45.29	45.29	0.07%	233,890
Jul 1, 2026	45.25	45.34	45.22	45.26	45.26	-0.37%	146,893
Jun 30, 2026	45.83	45.83	45.55	45.58	45.43	-0.78%	77,512
Jun 29, 2026	45.90	45.95	45.86	45.94	45.79	0.07%	1,269,032
Jun 26, 2026	45.75	45.91	45.75	45.91	45.76	0.23%	1,348,150
Jun 25, 2026	45.89	45.96	45.80	45.81	45.65	0.01%	77,647
Jun 24, 2026	45.69	45.82	45.69	45.80	45.65	0.90%	182,867
Jun 23, 2026	45.37	45.46	45.37	45.39	45.24	0.13%	127,229
Jun 22, 2026	45.38	45.40	45.28	45.33	45.18	-0.50%	90,821
Jun 18, 2026	45.62	45.68	45.53	45.56	45.41	0.51%	65,434
Jun 17, 2026	45.56	45.58	45.33	45.33	45.18	-0.40%	108,275
Jun 16, 2026	45.41	45.58	45.41	45.51	45.36	0.39%	99,473
Jun 15, 2026	45.44	45.47	45.33	45.34	45.18	0.06%	78,346
Jun 12, 2026	45.28	45.34	45.19	45.31	45.16	-0.22%	116,017
Jun 11, 2026	45.06	45.43	45.04	45.41	45.26	0.93%	167,187
Jun 10, 2026	45.08	45.12	44.93	44.99	44.84	-0.16%	283,528
Jun 9, 2026	45.02	45.08	44.94	45.06	44.91	0.38%	130,210
Jun 8, 2026	45.08	45.12	44.88	44.89	44.74	-0.20%	111,262
Jun 5, 2026	45.01	45.09	44.97	44.98	44.83	-0.55%	172,876
Jun 4, 2026	45.29	45.33	45.21	45.23	45.08	0.18%	220,459
Jun 3, 2026	45.17	45.23	45.11	45.15	45.00	-0.35%	147,154
Jun 2, 2026	45.37	45.37	45.27	45.31	45.16	0.09%	238,665
Jun 1, 2026	45.07	45.27	45.03	45.27	45.12	-0.06%	549,832
May 29, 2026	45.45	45.55	45.41	45.48	45.15	0.11%	421,990
May 28, 2026	45.31	45.49	45.27	45.43	45.10	0.33%	2,720,620
May 27, 2026	45.31	45.38	45.26	45.28	44.95	0.09%	79,392
May 26, 2026	45.31	45.31	45.16	45.24	44.91	0.53%	75,817
May 22, 2026	45.04	45.04	44.84	45.00	44.67	0.22%	120,008
May 21, 2026	44.69	44.91	44.54	44.90	44.57	0.18%	326,834
May 20, 2026	44.48	44.85	44.47	44.82	44.49	0.88%	1,409,723
May 19, 2026	44.44	44.52	44.35	44.43	44.11	-0.56%	220,893
May 18, 2026	44.76	44.79	44.60	44.68	44.35	-0.07%	494,362
May 15, 2026	44.82	44.82	44.68	44.71	44.38	-1.08%	286,846
May 14, 2026	45.35	45.36	45.20	45.20	44.87	0.02%	91,759
May 13, 2026	45.19	45.23	45.08	45.19	44.86	-0.07%	99,292
May 12, 2026	45.28	45.28	45.21	45.22	44.89	-0.53%	91,469
May 11, 2026	45.56	45.58	45.44	45.46	45.13	-0.41%	95,224
May 8, 2026	45.67	45.70	45.62	45.65	45.31	0.34%	60,216
May 7, 2026	45.77	45.77	45.47	45.49	45.16	-0.31%	55,887
May 6, 2026	45.62	45.69	45.57	45.63	45.30	0.62%	113,345
May 5, 2026	45.29	45.37	45.28	45.35	45.02	0.29%	128,140
May 4, 2026	45.34	45.36	45.14	45.22	44.89	-0.55%	103,506
May 1, 2026	45.41	45.63	45.39	45.47	45.14	0.17%	195,431
Apr 30, 2026	45.58	45.62	45.50	45.56	45.06	0.20%	87,690
Apr 29, 2026	45.60	45.62	45.46	45.47	44.97	-0.68%	63,188
Apr 28, 2026	45.72	45.78	45.65	45.78	45.28	-0.09%	80,252
Apr 27, 2026	45.84	45.92	45.75	45.82	45.32	-0.24%	71,632
Apr 24, 2026	45.80	45.96	45.77	45.93	45.43	0.24%	66,449
Apr 23, 2026	45.97	46.02	45.70	45.82	45.32	-0.20%	109,657

Data Source: S&P Global Market Intelligence Last updated: Jul 6, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 6, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.