BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.76
+0.03 (0.05%)
Jan 27, 2026, 1:10 PM EST - Market open
XTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 49.72 | 49.75 | 49.72 | 49.73 | 49.73 | 0.03% | 23,039 |
| Jan 23, 2026 | 49.69 | 49.72 | 49.68 | 49.72 | 49.72 | 0.07% | 21,770 |
| Jan 22, 2026 | 49.68 | 49.68 | 49.65 | 49.68 | 49.68 | -0.06% | 15,292 |
| Jan 21, 2026 | 49.69 | 49.71 | 49.68 | 49.71 | 49.71 | 0.09% | 37,317 |
| Jan 20, 2026 | 49.67 | 49.69 | 49.67 | 49.67 | 49.67 | -0.04% | 23,131 |
| Jan 16, 2026 | 49.73 | 49.74 | 49.67 | 49.69 | 49.69 | -0.09% | 23,419 |
| Jan 15, 2026 | 49.77 | 49.77 | 49.73 | 49.73 | 49.73 | -0.15% | 18,461 |
| Jan 14, 2026 | 49.79 | 49.82 | 49.79 | 49.81 | 49.80 | 0.08% | 22,800 |
| Jan 13, 2026 | 49.77 | 49.78 | 49.76 | 49.77 | 49.77 | 0.07% | 30,443 |
| Jan 12, 2026 | 49.74 | 49.76 | 49.73 | 49.73 | 49.73 | -0.03% | 15,409 |
| Jan 9, 2026 | 49.76 | 49.79 | 49.74 | 49.75 | 49.75 | -0.05% | 41,272 |
| Jan 8, 2026 | 49.78 | 49.80 | 49.77 | 49.77 | 49.77 | -0.09% | 22,478 |
| Jan 7, 2026 | 49.84 | 49.84 | 49.81 | 49.82 | 49.82 | 0.01% | 29,681 |
| Jan 6, 2026 | 49.80 | 49.82 | 49.77 | 49.81 | 49.81 | -0.01% | 108,478 |
| Jan 5, 2026 | 49.80 | 49.82 | 49.79 | 49.82 | 49.82 | 0.12% | 120,089 |
| Jan 2, 2026 | 49.79 | 49.79 | 49.75 | 49.76 | 49.76 | -0.01% | 36,792 |
| Dec 31, 2025 | 49.78 | 49.81 | 49.76 | 49.76 | 49.76 | -0.10% | 71,001 |
| Dec 30, 2025 | 49.79 | 49.82 | 49.79 | 49.81 | 49.81 | -0.31% | 46,823 |
| Dec 29, 2025 | 49.94 | 49.97 | 49.94 | 49.97 | 49.81 | 0.08% | 11,791 |
| Dec 26, 2025 | 49.93 | 49.93 | 49.90 | 49.93 | 49.77 | 0.11% | 8,139 |
| Dec 24, 2025 | 49.84 | 49.87 | 49.83 | 49.87 | 49.71 | 0.08% | 12,295 |
| Dec 23, 2025 | 49.79 | 49.83 | 49.79 | 49.83 | 49.67 | -0.08% | 8,718 |
| Dec 22, 2025 | 49.87 | 49.88 | 49.85 | 49.87 | 49.71 | -0.03% | 22,829 |
| Dec 19, 2025 | 49.88 | 49.91 | 49.88 | 49.89 | 49.73 | -0.07% | 12,945 |
| Dec 18, 2025 | 49.93 | 49.94 | 49.89 | 49.92 | 49.76 | 0.10% | 15,351 |
| Dec 17, 2025 | 49.86 | 49.87 | 49.84 | 49.87 | 49.71 | -0.01% | 19,352 |
| Dec 16, 2025 | 49.83 | 49.88 | 49.83 | 49.88 | 49.72 | 0.14% | 53,825 |
| Dec 15, 2025 | 49.83 | 49.84 | 49.80 | 49.81 | 49.65 | 0.06% | 18,531 |
| Dec 12, 2025 | 49.78 | 49.79 | 49.76 | 49.78 | 49.62 | -0.02% | 8,230 |
| Dec 11, 2025 | 49.82 | 49.83 | 49.78 | 49.79 | 49.63 | 0.01% | 18,772 |
| Dec 10, 2025 | 49.66 | 49.78 | 49.66 | 49.78 | 49.62 | 0.23% | 16,648 |
| Dec 9, 2025 | 49.73 | 49.73 | 49.66 | 49.67 | 49.51 | -0.10% | 12,603 |
| Dec 8, 2025 | 49.72 | 49.72 | 49.67 | 49.72 | 49.56 | -0.07% | 9,828 |
| Dec 5, 2025 | 49.79 | 49.79 | 49.74 | 49.75 | 49.59 | -0.08% | 15,525 |
| Dec 4, 2025 | 49.81 | 49.81 | 49.78 | 49.79 | 49.63 | -0.14% | 15,057 |
| Dec 3, 2025 | 49.85 | 49.86 | 49.82 | 49.86 | 49.70 | 0.11% | 23,487 |
| Dec 2, 2025 | 49.77 | 49.81 | 49.77 | 49.81 | 49.65 | 0.06% | 25,534 |
| Dec 1, 2025 | 49.80 | 49.81 | 49.77 | 49.78 | 49.62 | -0.47% | 22,737 |
| Nov 28, 2025 | 50.05 | 50.05 | 50.01 | 50.01 | 49.69 | -0.06% | 7,448 |
| Nov 26, 2025 | 50.00 | 50.04 | 49.99 | 50.04 | 49.72 | 0.02% | 18,391 |
| Nov 25, 2025 | 49.99 | 50.04 | 49.99 | 50.03 | 49.71 | 0.11% | 19,869 |
| Nov 24, 2025 | 49.97 | 49.99 | 49.94 | 49.98 | 49.66 | 0.01% | 18,082 |
| Nov 21, 2025 | 49.97 | 49.97 | 49.92 | 49.97 | 49.65 | 0.16% | 38,653 |
| Nov 20, 2025 | 49.86 | 49.90 | 49.84 | 49.89 | 49.57 | 0.12% | 11,664 |
| Nov 19, 2025 | 49.86 | 49.86 | 49.81 | 49.83 | 49.51 | 0.02% | 18,918 |
| Nov 18, 2025 | 49.84 | 49.87 | 49.80 | 49.82 | 49.50 | 0.08% | 20,965 |
| Nov 17, 2025 | 49.77 | 49.79 | 49.76 | 49.78 | 49.46 | 0.03% | 34,656 |
| Nov 14, 2025 | 49.85 | 49.85 | 49.76 | 49.77 | 49.45 | -0.01% | 18,524 |
| Nov 13, 2025 | 49.76 | 49.80 | 49.76 | 49.77 | 49.45 | -0.12% | 19,458 |
| Nov 12, 2025 | 49.81 | 49.85 | 49.81 | 49.83 | 49.51 | -0.02% | 19,419 |