Skip to main content
logo
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.97
+0.10 (0.20%)
Feb 13, 2026, 4:00 PM EST - Market closed

XTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202649.9749.9749.9549.9749.970.20%55,855
Feb 12, 202649.7849.8749.7849.8749.870.24%12,722
Feb 11, 202649.7549.7949.7449.7549.75-0.17%132,521
Feb 10, 202649.8249.8549.8249.8449.840.14%25,328
Feb 9, 202649.7649.7749.7649.7749.770.06%14,464
Feb 6, 202649.7649.7649.7349.7449.74-0.09%60,749
Feb 5, 202649.6949.7849.6949.7849.780.36%32,830
Feb 4, 202649.5849.6449.5849.6049.60-0.02%24,519
Feb 3, 202649.5749.6249.5749.6149.610.01%22,386
Feb 2, 202649.6449.6649.6049.6149.61-0.45%28,726
Jan 30, 202649.8149.8449.8149.8349.660.10%19,647
Jan 29, 202649.7549.8049.7549.7849.610.06%19,150
Jan 28, 202649.7549.7549.7249.7549.58-0.02%10,213
Jan 27, 202649.7249.7649.7249.7649.590.06%18,322
Jan 26, 202649.7249.7549.7249.7349.560.03%23,039
Jan 23, 202649.6949.7249.6849.7249.550.07%21,770
Jan 22, 202649.6849.6849.6549.6849.51-0.06%15,292
Jan 21, 202649.6949.7149.6849.7149.540.09%37,317
Jan 20, 202649.6749.6949.6749.6749.50-0.04%23,131
Jan 16, 202649.7349.7449.6749.6949.52-0.09%23,419
Jan 15, 202649.7749.7749.7349.7349.56-0.15%18,461
Jan 14, 202649.7949.8249.7949.8149.640.08%22,800
Jan 13, 202649.7749.7849.7649.7749.600.07%30,443
Jan 12, 202649.7449.7649.7349.7349.56-0.03%15,409
Jan 9, 202649.7649.7949.7449.7549.58-0.05%41,272
Jan 8, 202649.7849.8049.7749.7749.60-0.09%22,478
Jan 7, 202649.8449.8449.8149.8249.650.01%29,681
Jan 6, 202649.8049.8249.7749.8149.64-0.01%108,478
Jan 5, 202649.8049.8249.7949.8249.650.12%120,089
Jan 2, 202649.7949.7949.7549.7649.59-0.01%36,792
Dec 31, 202549.7849.8149.7649.7649.59-0.10%71,001
Dec 30, 202549.7949.8249.7949.8149.64-0.31%46,823
Dec 29, 202549.9449.9749.9449.9749.640.08%11,791
Dec 26, 202549.9349.9349.9049.9349.600.11%8,139
Dec 24, 202549.8449.8749.8349.8749.540.08%12,295
Dec 23, 202549.7949.8349.7949.8349.50-0.08%8,718
Dec 22, 202549.8749.8849.8549.8749.54-0.03%22,829
Dec 19, 202549.8849.9149.8849.8949.56-0.07%12,945
Dec 18, 202549.9349.9449.8949.9249.590.10%15,351
Dec 17, 202549.8649.8749.8449.8749.54-0.01%19,352
Dec 16, 202549.8349.8849.8349.8849.550.14%53,825
Dec 15, 202549.8349.8449.8049.8149.480.06%18,531
Dec 12, 202549.7849.7949.7649.7849.45-0.02%8,230
Dec 11, 202549.8249.8349.7849.7949.460.01%18,772
Dec 10, 202549.6649.7849.6649.7849.450.23%16,648
Dec 9, 202549.7349.7349.6649.6749.34-0.10%12,603
Dec 8, 202549.7249.7249.6749.7249.39-0.07%9,828
Dec 5, 202549.7949.7949.7449.7549.42-0.08%15,525
Dec 4, 202549.8149.8149.7849.7949.46-0.14%15,057
Dec 3, 202549.8549.8649.8249.8649.530.11%23,487