Skip to main content
logo
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
50.03
+0.02 (0.03%)
At close: Oct 28, 2025, 4:00 PM EDT
50.03
0.00 (0.00%)
After-hours: Oct 28, 2025, 8:00 PM EDT

XTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202549.9850.0349.9850.0350.030.03%16,979
Oct 27, 202549.9950.0149.9650.0150.01-0.06%20,383
Oct 24, 202550.0250.0450.0050.0450.040.08%25,725
Oct 23, 202550.0350.0449.9950.0050.00-0.16%22,687
Oct 22, 202550.0450.0850.0350.0850.080.06%64,518
Oct 21, 202550.0550.0750.0350.0550.050.04%41,191
Oct 20, 202550.0250.0350.0050.0350.030.05%18,510
Oct 17, 202550.0450.0449.9950.0150.01-0.10%14,033
Oct 16, 202549.9350.0649.9250.0650.060.25%27,303
Oct 15, 202549.9649.9649.9249.9449.94-0.05%39,567
Oct 14, 202549.9249.9649.9249.9649.960.06%13,231
Oct 13, 202549.9249.9349.8849.9349.930.11%8,433
Oct 10, 202549.8049.9049.8049.8849.880.26%9,157
Oct 9, 202549.7249.7549.7249.7549.75-0.02%9,241
Oct 8, 202549.7849.7949.7449.7649.76-0.01%17,273
Oct 7, 202549.7349.7949.7349.7649.760.08%7,950
Oct 6, 202549.7249.7449.7149.7249.72-0.06%12,050
Oct 3, 202549.8049.8049.7449.7549.75-0.06%35,435
Oct 2, 202549.7649.8049.7549.7849.78-0.02%25,721
Oct 1, 202549.8049.8049.7549.7949.79-0.10%28,217
Sep 30, 202549.8649.8849.8449.8449.680.04%19,075
Sep 29, 202549.8149.8349.8149.8249.670.09%6,933
Sep 26, 202549.7649.7949.7649.7849.620.05%28,181
Sep 25, 202549.7649.7749.7449.7549.60-0.16%12,775
Sep 24, 202549.8749.8749.8349.8349.67-0.10%20,299
Sep 23, 202549.8549.9049.8549.8849.730.07%10,999
Sep 22, 202549.8849.8849.8449.8549.69-0.08%13,652
Sep 19, 202549.8949.8949.8649.8949.730.04%14,083
Sep 18, 202549.8649.8949.8449.8649.71-0.11%34,925
Sep 17, 202549.9850.0349.9149.9249.76-0.10%16,845
Sep 16, 202549.9649.9849.9549.9749.820.08%14,932
Sep 15, 202549.9549.9549.9349.9349.780.07%12,651
Sep 12, 202549.9249.9249.8749.9049.74-0.07%6,532
Sep 11, 202549.9550.0049.9349.9349.780.01%10,927
Sep 10, 202549.9349.9549.9249.9349.770.05%17,118
Sep 9, 202549.9549.9549.9049.9049.75-0.14%7,642
Sep 8, 202549.9849.9849.9449.9749.820.10%10,016
Sep 5, 202549.9950.0049.9249.9249.770.19%9,047
Sep 4, 202549.8049.8349.7849.8349.670.14%22,679
Sep 3, 202549.7149.7949.7149.7649.600.09%27,196
Sep 2, 202549.6849.7349.6849.7249.56-0.42%68,044
Aug 29, 202549.9049.9449.8849.9349.600.05%19,366
Aug 28, 202549.8749.9049.8749.9049.580.05%10,091
Aug 27, 202549.8349.8849.8249.8849.550.11%11,161
Aug 26, 202549.8049.8449.7949.8249.500.16%17,205
Aug 25, 202549.7449.7649.7249.7449.42-0.12%32,240
Aug 22, 202549.6749.8149.6749.8049.480.32%9,524
Aug 21, 202549.6649.6849.6249.6449.32-0.14%13,629
Aug 20, 202549.6949.7349.6949.7149.390.06%15,348
Aug 19, 202549.6749.6849.6749.6849.360.08%15,081