Skip to main content
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
48.86
-0.03 (-0.06%)
Nov 21, 2024, 11:43 AM EST - Market open

XTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202448.8948.9248.8848.8948.89-0.10%231,359
Nov 19, 202448.9548.9548.9248.9448.940.08%15,273
Nov 18, 202448.8648.9148.8448.9048.900.08%15,075
Nov 15, 202448.8048.9048.8048.8648.860.14%5,847
Nov 14, 202448.8948.9048.7848.7948.79-0.16%15,248
Nov 13, 202448.8648.8848.8448.8748.870.16%8,659
Nov 12, 202448.8248.8548.7748.7948.79-0.17%15,709
Nov 11, 202448.8648.8848.8648.8848.88-0.13%8,285
Nov 8, 202449.0149.0148.9248.9448.94-0.10%14,151
Nov 7, 202448.9548.9948.9348.9948.990.33%9,251
Nov 6, 202448.7848.8648.7848.8348.83-0.31%27,462
Nov 5, 202448.9449.0848.8848.9848.98-0.04%32,832
Nov 4, 202449.0549.0548.9549.0049.000.14%9,948
Nov 1, 202449.0649.0648.9148.9348.93-0.37%4,343
Oct 31, 202449.1049.1549.0749.1148.95-0.06%12,089
Oct 30, 202449.2349.2349.1349.1448.98-0.16%10,727
Oct 29, 202449.1049.2249.1049.2249.060.02%8,430
Oct 28, 202449.2249.2449.1749.2149.05-0.08%18,634
Oct 25, 202449.3349.3349.2249.2549.09-0.02%12,900
Oct 24, 202449.2749.3149.2649.2649.100.02%8,529
Oct 23, 202449.2649.2649.2349.2549.09-0.13%5,093
Oct 22, 202449.3349.3449.2949.3249.16-0.03%9,020
Oct 21, 202449.3749.3849.3349.3349.17-0.26%12,847
Oct 18, 202449.4649.4649.4449.4649.300.11%5,493
Oct 17, 202449.4049.4149.3849.4149.25-0.13%7,629
Oct 16, 202449.4649.5049.4649.4749.310.04%17,344
Oct 15, 202449.4549.4749.4249.4549.290.18%354,595
Oct 14, 202449.3449.3649.3449.3649.20-0.13%6,976
Oct 11, 202449.4049.4449.3849.4349.270.11%11,167
Oct 10, 202449.3749.3749.3149.3749.210.07%4,171
Oct 9, 202449.3649.3649.3249.3449.18-0.11%46,252
Oct 8, 202449.3649.4049.3649.3949.230.04%5,452
Oct 7, 202449.3549.3849.3449.3749.21-0.16%13,810
Oct 4, 202449.5349.5349.4449.4549.29-0.58%3,151
Oct 3, 202449.7849.8049.7249.7449.58-0.21%35,824
Oct 2, 202449.8349.8549.8149.8449.68-0.12%3,877
Oct 1, 202449.9049.9449.8749.9049.74-0.20%5,239
Sep 30, 202450.0450.0549.9650.0049.68-0.16%5,418
Sep 27, 202450.0450.0950.0450.0849.760.22%5,117
Sep 26, 202449.9950.0049.9649.9749.65-0.14%8,782
Sep 25, 202450.0550.0750.0350.0449.72-0.13%3,883
Sep 24, 202450.1150.1150.0850.1149.780.12%2,809
Sep 23, 202450.0150.0649.9850.0549.72-0.03%4,277
Sep 20, 202450.0150.0850.0050.0649.740.07%3,907
Sep 19, 202450.0250.0450.0250.0349.700.01%3,759
Sep 18, 202449.9950.0749.9850.0249.70-0.09%10,132
Sep 17, 202450.0650.0850.0550.0749.74-0.09%4,133
Sep 16, 202450.1050.1350.1050.1149.790.07%4,235
Sep 13, 202450.0750.1050.0750.0849.750.17%7,676
Sep 12, 202449.9950.0049.9549.9949.67-0.05%8,779
Sep 11, 202450.0950.0949.9750.0149.69-0.06%7,210
Sep 10, 202449.9450.0649.9450.0549.720.23%4,907
Sep 9, 202449.9349.9549.9249.9349.61-0.01%12,200
Sep 6, 202449.9450.0249.8949.9449.610.23%5,344
Sep 5, 202449.8449.8449.7749.8249.500.06%6,647
Sep 4, 202449.6749.7949.6749.7949.470.30%9,850
Sep 3, 202449.6449.6549.6049.6449.32-0.12%13,298
Aug 30, 202449.7349.7449.6949.7049.21-0.04%10,022
Aug 29, 202449.7349.7349.7249.7249.23-0.07%6,375
Aug 28, 202449.7649.7849.7549.7649.26-12,078
Aug 27, 202449.7249.7749.7249.7649.260.06%2,390
Aug 26, 202449.7749.7949.7349.7349.24-0.05%1,563
Aug 23, 202449.6349.7649.6349.7549.260.28%3,174
Aug 22, 202449.6749.6749.5849.6149.12-0.18%4,673
Aug 21, 202449.6649.7449.6549.7049.210.20%6,685
Aug 20, 202449.6249.6349.6049.6049.110.14%6,391
Aug 19, 202449.5249.5649.5249.5349.040.02%6,817
Aug 16, 202449.4749.5249.4749.5249.030.08%1,747
Aug 15, 202449.4649.4849.4449.4848.99-0.36%9,482
Aug 14, 202449.6849.6849.6549.6649.170.04%5,644
Aug 13, 202449.6449.6549.6249.6449.150.22%12,244
Aug 12, 202449.4349.5449.4349.5349.040.14%2,997
Aug 9, 202449.5149.5149.4649.4648.970.08%3,403
Aug 8, 202449.4249.4449.3949.4248.93-0.15%7,829
Aug 7, 202449.4949.5049.4649.5049.01-0.10%5,862
Aug 6, 202449.5349.5549.5149.5549.06-0.31%373,109
Aug 5, 202449.8849.8849.6449.7049.21-9,218
Aug 2, 202449.5849.7249.5749.7049.210.79%6,573
Aug 1, 202449.2049.3149.2049.3148.82-0.06%7,531
Jul 31, 202449.2249.3449.1649.3448.690.35%5,155
Jul 30, 202449.1449.1949.1349.1748.520.08%3,632
Jul 29, 202449.1249.1449.1149.1348.480.04%14,871
Jul 26, 202449.1149.1249.1049.1148.460.20%4,518
Jul 25, 202449.0349.0748.9949.0148.360.04%2,782
Jul 24, 202449.0749.0748.9948.9948.340.04%3,205
Jul 23, 202448.9948.9948.9748.9748.320.07%5,181
Jul 22, 202448.9548.9648.9148.9448.29-0.02%6,451
Jul 19, 202448.9648.9648.9548.9548.30-0.13%1,240
Jul 18, 202449.0449.0449.0049.0148.36-0.08%1,832
Jul 17, 202449.0049.0649.0049.0548.400.02%12,188
Jul 16, 202448.9949.0448.9849.0448.390.09%12,882
Jul 15, 202449.0049.0148.9849.0048.35-13,700
Jul 12, 202448.9649.0048.9649.0048.350.17%21,788
Jul 11, 202448.9048.9448.9048.9148.260.34%2,912
Jul 10, 202448.7548.7548.7248.7548.100.02%6,366
Jul 9, 202448.7148.7348.6848.7348.090.02%27,965
Jul 8, 202448.7248.7448.7248.7348.08-0.01%3,706
Jul 5, 202448.7048.7448.7048.7348.090.30%7,652
Jul 3, 202448.5248.6148.5248.5947.940.26%2,049
Jul 2, 202448.4848.4848.4648.4647.820.04%1,273