BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.80
+0.16 (0.32%)
Aug 22, 2025, 4:00 PM - Market closed
XTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 49.67 | 49.81 | 49.67 | 49.80 | 49.80 | 0.32% | 9,524 |
| Aug 21, 2025 | 49.66 | 49.68 | 49.62 | 49.64 | 49.64 | -0.14% | 13,629 |
| Aug 20, 2025 | 49.69 | 49.73 | 49.69 | 49.71 | 49.71 | 0.06% | 15,348 |
| Aug 19, 2025 | 49.67 | 49.68 | 49.67 | 49.68 | 49.68 | 0.08% | 15,081 |
| Aug 18, 2025 | 49.66 | 49.66 | 49.62 | 49.64 | 49.64 | -0.02% | 28,686 |
| Aug 15, 2025 | 49.69 | 49.69 | 49.64 | 49.65 | 49.65 | -0.02% | 14,474 |
| Aug 14, 2025 | 49.68 | 49.68 | 49.65 | 49.66 | 49.66 | -0.14% | 31,227 |
| Aug 13, 2025 | 49.72 | 49.75 | 49.71 | 49.73 | 49.73 | 0.19% | 20,822 |
| Aug 12, 2025 | 49.61 | 49.65 | 49.61 | 49.64 | 49.64 | 0.06% | 8,807 |
| Aug 11, 2025 | 49.60 | 49.63 | 49.60 | 49.61 | 49.61 | 0.02% | 30,467 |
| Aug 8, 2025 | 49.62 | 49.62 | 49.60 | 49.60 | 49.60 | -0.13% | 10,539 |
| Aug 7, 2025 | 49.66 | 49.68 | 49.63 | 49.66 | 49.66 | -0.03% | 10,254 |
| Aug 6, 2025 | 49.65 | 49.68 | 49.64 | 49.68 | 49.68 | 0.02% | 9,258 |
| Aug 5, 2025 | 49.65 | 49.70 | 49.65 | 49.67 | 49.67 | -0.05% | 31,065 |
| Aug 4, 2025 | 49.67 | 49.71 | 49.64 | 49.69 | 49.69 | - | 32,088 |
| Aug 1, 2025 | 49.60 | 49.70 | 49.60 | 49.69 | 49.69 | 0.36% | 57,498 |
| Jul 31, 2025 | 49.50 | 49.54 | 49.48 | 49.51 | 49.34 | - | 14,119 |
| Jul 30, 2025 | 49.52 | 49.59 | 49.49 | 49.51 | 49.34 | -0.15% | 17,044 |
| Jul 29, 2025 | 49.52 | 49.59 | 49.52 | 49.59 | 49.42 | 0.18% | 9,940 |
| Jul 28, 2025 | 49.48 | 49.50 | 49.48 | 49.50 | 49.33 | -0.04% | 8,899 |
| Jul 25, 2025 | 49.48 | 49.52 | 49.48 | 49.52 | 49.35 | 0.07% | 8,890 |
| Jul 24, 2025 | 49.48 | 49.49 | 49.47 | 49.48 | 49.31 | -0.10% | 16,546 |
| Jul 23, 2025 | 49.56 | 49.57 | 49.51 | 49.53 | 49.36 | -0.12% | 31,451 |
| Jul 22, 2025 | 49.57 | 49.61 | 49.57 | 49.59 | 49.42 | 0.08% | 19,422 |
| Jul 21, 2025 | 49.54 | 49.58 | 49.54 | 49.55 | 49.38 | 0.13% | 70,194 |
| Jul 18, 2025 | 49.49 | 49.51 | 49.48 | 49.49 | 49.32 | 0.16% | 7,752 |
| Jul 17, 2025 | 49.45 | 49.45 | 49.40 | 49.41 | 49.24 | -0.05% | 3,218 |
| Jul 16, 2025 | 49.37 | 49.45 | 49.37 | 49.44 | 49.27 | 0.20% | 12,571 |
| Jul 15, 2025 | 49.40 | 49.40 | 49.32 | 49.34 | 49.17 | -0.18% | 29,825 |
| Jul 14, 2025 | 49.44 | 49.44 | 49.39 | 49.43 | 49.26 | 0.03% | 43,024 |
| Jul 11, 2025 | 49.41 | 49.43 | 49.40 | 49.41 | 49.24 | -0.10% | 8,794 |
| Jul 10, 2025 | 49.45 | 49.46 | 49.42 | 49.46 | 49.29 | -0.02% | 4,773 |
| Jul 9, 2025 | 49.42 | 49.48 | 49.41 | 49.47 | 49.30 | 0.19% | 18,711 |
| Jul 8, 2025 | 49.36 | 49.39 | 49.36 | 49.38 | 49.21 | -0.07% | 6,400 |
| Jul 7, 2025 | 49.44 | 49.44 | 49.39 | 49.41 | 49.24 | -0.03% | 23,816 |
| Jul 3, 2025 | 49.43 | 49.44 | 49.40 | 49.43 | 49.26 | -0.19% | 6,307 |
| Jul 2, 2025 | 49.51 | 49.54 | 49.49 | 49.52 | 49.35 | -0.01% | 68,747 |
| Jul 1, 2025 | 49.57 | 49.60 | 49.51 | 49.53 | 49.36 | -0.51% | 105,877 |
| Jun 30, 2025 | 49.77 | 49.78 | 49.73 | 49.78 | 49.46 | 0.14% | 17,531 |
| Jun 27, 2025 | 49.68 | 49.75 | 49.68 | 49.71 | 49.39 | -0.08% | 28,660 |
| Jun 26, 2025 | 49.71 | 49.95 | 49.70 | 49.75 | 49.43 | 0.16% | 37,322 |
| Jun 25, 2025 | 49.61 | 49.67 | 49.59 | 49.67 | 49.35 | 0.06% | 52,375 |
| Jun 24, 2025 | 49.55 | 49.65 | 49.55 | 49.64 | 49.32 | 0.14% | 21,634 |
| Jun 23, 2025 | 49.54 | 49.63 | 49.54 | 49.57 | 49.25 | 0.20% | 45,457 |
| Jun 20, 2025 | 49.42 | 49.50 | 49.41 | 49.47 | 49.15 | 0.08% | 28,997 |
| Jun 18, 2025 | 49.44 | 49.47 | 49.42 | 49.43 | 49.11 | 0.06% | 29,923 |
| Jun 17, 2025 | 49.36 | 49.40 | 49.34 | 49.40 | 49.08 | 0.12% | 34,460 |
| Jun 16, 2025 | 49.35 | 49.39 | 49.33 | 49.34 | 49.02 | -0.02% | 65,781 |
| Jun 13, 2025 | 49.40 | 49.40 | 49.32 | 49.35 | 49.03 | -0.14% | 28,989 |
| Jun 12, 2025 | 49.42 | 49.42 | 49.40 | 49.42 | 49.10 | 0.17% | 16,775 |