BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.85
-0.02 (-0.03%)
Oct 30, 2025, 4:00 PM EDT - Market closed
XTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 49.84 | 49.88 | 49.84 | 49.86 | 49.86 | -0.03% | 25,061 |
| Oct 29, 2025 | 50.01 | 50.01 | 49.85 | 49.87 | 49.87 | -0.31% | 14,238 |
| Oct 28, 2025 | 49.98 | 50.03 | 49.98 | 50.03 | 50.03 | 0.03% | 16,979 |
| Oct 27, 2025 | 49.99 | 50.01 | 49.96 | 50.01 | 50.01 | -0.06% | 20,383 |
| Oct 24, 2025 | 50.02 | 50.04 | 50.00 | 50.04 | 50.04 | 0.08% | 25,725 |
| Oct 23, 2025 | 50.03 | 50.04 | 49.99 | 50.00 | 50.00 | -0.16% | 22,687 |
| Oct 22, 2025 | 50.04 | 50.08 | 50.03 | 50.08 | 50.08 | 0.06% | 64,518 |
| Oct 21, 2025 | 50.05 | 50.07 | 50.03 | 50.05 | 50.05 | 0.04% | 41,191 |
| Oct 20, 2025 | 50.02 | 50.03 | 50.00 | 50.03 | 50.03 | 0.05% | 18,510 |
| Oct 17, 2025 | 50.04 | 50.04 | 49.99 | 50.01 | 50.01 | -0.10% | 14,033 |
| Oct 16, 2025 | 49.93 | 50.06 | 49.92 | 50.06 | 50.06 | 0.25% | 27,303 |
| Oct 15, 2025 | 49.96 | 49.96 | 49.92 | 49.94 | 49.94 | -0.05% | 39,567 |
| Oct 14, 2025 | 49.92 | 49.96 | 49.92 | 49.96 | 49.96 | 0.06% | 13,231 |
| Oct 13, 2025 | 49.92 | 49.93 | 49.88 | 49.93 | 49.93 | 0.11% | 8,433 |
| Oct 10, 2025 | 49.80 | 49.90 | 49.80 | 49.88 | 49.88 | 0.26% | 9,157 |
| Oct 9, 2025 | 49.72 | 49.75 | 49.72 | 49.75 | 49.75 | -0.02% | 9,241 |
| Oct 8, 2025 | 49.78 | 49.79 | 49.74 | 49.76 | 49.76 | -0.01% | 17,273 |
| Oct 7, 2025 | 49.73 | 49.79 | 49.73 | 49.76 | 49.76 | 0.08% | 7,950 |
| Oct 6, 2025 | 49.72 | 49.74 | 49.71 | 49.72 | 49.72 | -0.06% | 12,050 |
| Oct 3, 2025 | 49.80 | 49.80 | 49.74 | 49.75 | 49.75 | -0.06% | 35,435 |
| Oct 2, 2025 | 49.76 | 49.80 | 49.75 | 49.78 | 49.78 | -0.02% | 25,721 |
| Oct 1, 2025 | 49.80 | 49.80 | 49.75 | 49.79 | 49.79 | -0.10% | 28,217 |
| Sep 30, 2025 | 49.86 | 49.88 | 49.84 | 49.84 | 49.68 | 0.04% | 19,075 |
| Sep 29, 2025 | 49.81 | 49.83 | 49.81 | 49.82 | 49.67 | 0.09% | 6,933 |
| Sep 26, 2025 | 49.76 | 49.79 | 49.76 | 49.78 | 49.62 | 0.05% | 28,181 |
| Sep 25, 2025 | 49.76 | 49.77 | 49.74 | 49.75 | 49.60 | -0.16% | 12,775 |
| Sep 24, 2025 | 49.87 | 49.87 | 49.83 | 49.83 | 49.67 | -0.10% | 20,299 |
| Sep 23, 2025 | 49.85 | 49.90 | 49.85 | 49.88 | 49.73 | 0.07% | 10,999 |
| Sep 22, 2025 | 49.88 | 49.88 | 49.84 | 49.85 | 49.69 | -0.08% | 13,652 |
| Sep 19, 2025 | 49.89 | 49.89 | 49.86 | 49.89 | 49.73 | 0.04% | 14,083 |
| Sep 18, 2025 | 49.86 | 49.89 | 49.84 | 49.86 | 49.71 | -0.11% | 34,925 |
| Sep 17, 2025 | 49.98 | 50.03 | 49.91 | 49.92 | 49.76 | -0.10% | 16,845 |
| Sep 16, 2025 | 49.96 | 49.98 | 49.95 | 49.97 | 49.82 | 0.08% | 14,932 |
| Sep 15, 2025 | 49.95 | 49.95 | 49.93 | 49.93 | 49.78 | 0.07% | 12,651 |
| Sep 12, 2025 | 49.92 | 49.92 | 49.87 | 49.90 | 49.74 | -0.07% | 6,532 |
| Sep 11, 2025 | 49.95 | 50.00 | 49.93 | 49.93 | 49.78 | 0.01% | 10,927 |
| Sep 10, 2025 | 49.93 | 49.95 | 49.92 | 49.93 | 49.77 | 0.05% | 17,118 |
| Sep 9, 2025 | 49.95 | 49.95 | 49.90 | 49.90 | 49.75 | -0.14% | 7,642 |
| Sep 8, 2025 | 49.98 | 49.98 | 49.94 | 49.97 | 49.82 | 0.10% | 10,016 |
| Sep 5, 2025 | 49.99 | 50.00 | 49.92 | 49.92 | 49.77 | 0.19% | 9,047 |
| Sep 4, 2025 | 49.80 | 49.83 | 49.78 | 49.83 | 49.67 | 0.14% | 22,679 |
| Sep 3, 2025 | 49.71 | 49.79 | 49.71 | 49.76 | 49.60 | 0.09% | 27,196 |
| Sep 2, 2025 | 49.68 | 49.73 | 49.68 | 49.72 | 49.56 | -0.42% | 68,044 |
| Aug 29, 2025 | 49.90 | 49.94 | 49.88 | 49.93 | 49.60 | 0.05% | 19,366 |
| Aug 28, 2025 | 49.87 | 49.90 | 49.87 | 49.90 | 49.58 | 0.05% | 10,091 |
| Aug 27, 2025 | 49.83 | 49.88 | 49.82 | 49.88 | 49.55 | 0.11% | 11,161 |
| Aug 26, 2025 | 49.80 | 49.84 | 49.79 | 49.82 | 49.50 | 0.16% | 17,205 |
| Aug 25, 2025 | 49.74 | 49.76 | 49.72 | 49.74 | 49.42 | -0.12% | 32,240 |
| Aug 22, 2025 | 49.67 | 49.81 | 49.67 | 49.80 | 49.48 | 0.32% | 9,524 |
| Aug 21, 2025 | 49.66 | 49.68 | 49.62 | 49.64 | 49.32 | -0.14% | 13,629 |