BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.76
0.00 (-0.01%)
Jan 2, 2026, 4:00 PM EST - Market closed
XTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 49.84 | 49.85 | 49.80 | 49.84 | 49.52 | 0.15% | 13,373 |
| Nov 10, 2025 | 49.78 | 49.79 | 49.77 | 49.77 | 49.45 | -0.10% | 8,840 |
| Nov 7, 2025 | 49.76 | 49.85 | 49.76 | 49.82 | 49.50 | 0.05% | 29,330 |
| Nov 6, 2025 | 49.74 | 49.80 | 49.74 | 49.79 | 49.47 | 0.25% | 81,221 |
| Nov 5, 2025 | 49.73 | 49.73 | 49.65 | 49.67 | 49.35 | -0.18% | 34,849 |
| Nov 4, 2025 | 49.75 | 49.77 | 49.74 | 49.75 | 49.44 | 0.05% | 29,769 |
| Nov 3, 2025 | 49.71 | 49.74 | 49.70 | 49.73 | 49.41 | -0.30% | 30,376 |
| Oct 31, 2025 | 49.89 | 49.90 | 49.88 | 49.88 | 49.40 | 0.05% | 18,432 |
| Oct 30, 2025 | 49.84 | 49.88 | 49.84 | 49.86 | 49.37 | -0.03% | 25,061 |
| Oct 29, 2025 | 50.01 | 50.01 | 49.85 | 49.87 | 49.39 | -0.31% | 14,238 |
| Oct 28, 2025 | 49.98 | 50.03 | 49.98 | 50.03 | 49.54 | 0.03% | 16,979 |
| Oct 27, 2025 | 49.99 | 50.01 | 49.96 | 50.01 | 49.53 | -0.06% | 20,383 |
| Oct 24, 2025 | 50.02 | 50.04 | 50.00 | 50.04 | 49.56 | 0.08% | 25,725 |
| Oct 23, 2025 | 50.03 | 50.04 | 49.99 | 50.00 | 49.52 | -0.16% | 22,687 |
| Oct 22, 2025 | 50.04 | 50.08 | 50.03 | 50.08 | 49.60 | 0.06% | 64,518 |