BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.78
+0.11 (0.22%)
Apr 28, 2025, 4:00 PM EDT - Market closed

XTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202549.6849.7849.6849.7849.780.21%20,431
Apr 25, 202549.6249.6849.6149.6849.680.17%10,216
Apr 24, 202549.5749.6149.5549.5949.590.24%19,200
Apr 23, 202549.5849.5949.4749.4749.47-0.18%30,871
Apr 22, 202549.5749.5949.5449.5649.56-0.06%10,177
Apr 21, 202549.6049.6449.5949.5949.59-0.02%14,094
Apr 17, 202549.6249.6249.5549.6049.600.08%22,999
Apr 16, 202549.5049.5849.5049.5649.560.20%17,646
Apr 15, 202549.4549.5049.4449.4649.460.04%9,925
Apr 14, 202549.3449.4549.3349.4449.440.41%16,954
Apr 11, 202549.3149.3249.1949.2449.24-0.34%17,522
Apr 10, 202549.4449.4949.3749.4149.410.02%6,972
Apr 9, 202549.4349.5049.2449.4049.40-0.36%13,925
Apr 8, 202549.4749.6449.4349.5849.580.02%22,972
Apr 7, 202549.8049.8249.5049.5749.57-0.36%61,520
Apr 4, 202549.9249.9649.7249.7549.750.12%18,179
Apr 3, 202549.7049.7149.6549.6949.690.65%11,251
Apr 2, 202549.4449.4549.3549.3749.37-0.08%35,955
Apr 1, 202549.3849.4549.3849.4149.41-0.24%31,520
Mar 31, 202549.5549.5549.4749.5349.380.08%9,572
Mar 28, 202549.4449.4949.4449.4949.340.32%7,187
Mar 27, 202549.3449.3449.3049.3349.180.06%5,224
Mar 26, 202549.2949.3149.2849.3049.15-0.06%10,012
Mar 25, 202549.2949.3449.2949.3349.180.10%12,065
Mar 24, 202549.3049.3049.2849.2849.13-0.25%7,237
Mar 21, 202549.4449.4649.4049.4149.250.07%13,432
Mar 20, 202549.4549.4549.3549.3749.220.07%9,882
Mar 19, 202549.2149.3449.1949.3449.180.17%6,766
Mar 18, 202549.2449.2749.2349.2549.100.07%16,930
Mar 17, 202549.2349.2949.2149.2249.06-0.06%16,908
Mar 14, 202549.2849.2849.2449.2549.09-0.16%611,450
Mar 13, 202549.2349.3449.2249.3249.170.17%13,292
Mar 12, 202549.2549.2549.2349.2449.09-0.12%8,964
Mar 11, 202549.3649.4149.3049.3049.15-0.14%8,922
Mar 10, 202549.3549.3849.3349.3749.220.33%3,952
Mar 7, 202549.3149.3549.1849.2149.06-0.06%20,503
Mar 6, 202549.1849.2449.1649.2449.090.09%11,126
Mar 5, 202549.3249.3249.2049.2049.04-0.23%4,426
Mar 4, 202549.4249.4249.2849.3149.160.02%3,994
Mar 3, 202549.2049.3049.2049.3049.15-0.26%9,467
Feb 28, 202549.3549.4349.3349.4349.120.26%21,250
Feb 27, 202549.2349.3049.2149.3048.990.04%15,943
Feb 26, 202549.2249.2849.1849.2848.970.12%4,683
Feb 25, 202549.1849.2249.1849.2248.910.31%9,461
Feb 24, 202549.0449.0849.0449.0748.760.08%9,733
Feb 21, 202548.9349.0548.9349.0348.720.26%9,902
Feb 20, 202548.9148.9148.8948.9148.600.04%4,482
Feb 19, 202548.8348.8948.8348.8948.580.11%18,721
Feb 18, 202548.8648.8748.8248.8348.52-0.13%12,062
Feb 14, 202548.8948.9248.8848.9048.590.22%2,857