Skip to main content
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.11
-0.03 (-0.06%)
Oct 31, 2024, 3:59 PM EDT - Market closed

XTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202449.1049.1549.0749.1149.11-0.06%12,089
Oct 30, 202449.2349.2349.1349.1449.14-0.16%10,727
Oct 29, 202449.1049.2249.1049.2249.220.02%8,430
Oct 28, 202449.2249.2449.1749.2149.21-0.08%18,634
Oct 25, 202449.3349.3349.2249.2549.25-0.02%12,900
Oct 24, 202449.2749.3149.2649.2649.260.02%8,529
Oct 23, 202449.2649.2649.2349.2549.25-0.14%5,100
Oct 22, 202449.3349.3449.2949.3249.32-0.02%9,020
Oct 21, 202449.3749.3849.3349.3349.33-0.26%12,847
Oct 18, 202449.4649.4649.4449.4649.460.10%5,500
Oct 17, 202449.4049.4149.3849.4149.41-0.12%7,629
Oct 16, 202449.4649.5049.4649.4749.470.04%17,344
Oct 15, 202449.4449.4749.4249.4549.450.18%354,600
Oct 14, 202449.3349.3649.3349.3649.36-0.14%7,000
Oct 11, 202449.4049.4449.3849.4349.430.12%11,200
Oct 10, 202449.3749.3749.3149.3749.370.06%4,200
Oct 9, 202449.3649.3649.3249.3449.34-0.10%46,300
Oct 8, 202449.3649.4049.3649.3949.390.04%5,500
Oct 7, 202449.3549.3849.3449.3749.37-0.16%13,810
Oct 4, 202449.5349.5349.4349.4549.45-0.58%3,200
Oct 3, 202449.7849.8049.7249.7449.74-0.20%35,824
Oct 2, 202449.8349.8549.8149.8449.84-0.12%3,900
Oct 1, 202449.9049.9449.8749.9049.90-0.20%5,239
Sep 30, 202450.0450.0549.9650.0049.84-0.16%5,418
Sep 27, 202450.0450.0950.0450.0849.920.22%5,117
Sep 26, 202449.9950.0049.9649.9749.81-0.14%8,800
Sep 25, 202450.0550.0750.0350.0449.88-0.14%3,900
Sep 24, 202450.1150.1150.0850.1149.940.12%2,809
Sep 23, 202450.0150.0649.9850.0549.88-0.02%4,300
Sep 20, 202450.0150.0750.0050.0649.900.06%3,907
Sep 19, 202450.0250.0450.0250.0349.860.02%3,800
Sep 18, 202449.9950.0749.9850.0249.86-0.10%10,132
Sep 17, 202450.0650.0850.0550.0749.90-0.08%4,133
Sep 16, 202450.1050.1350.1050.1149.950.06%4,235
Sep 13, 202450.0750.1050.0750.0849.910.18%7,700
Sep 12, 202449.9950.0049.9549.9949.83-0.04%8,800
Sep 11, 202450.0950.0949.9750.0149.85-0.08%7,210
Sep 10, 202449.9450.0649.9450.0549.880.24%4,907
Sep 9, 202449.9349.9549.9249.9349.77-0.02%12,200
Sep 6, 202449.9450.0249.8949.9449.770.24%5,344
Sep 5, 202449.8449.8449.7749.8249.660.06%6,647
Sep 4, 202449.6749.7949.6749.7949.630.30%9,900
Sep 3, 202449.6449.6549.6049.6449.48-0.12%13,300
Aug 30, 202449.7349.7449.6949.7049.37-0.04%10,022
Aug 29, 202449.7349.7349.7249.7249.39-0.06%6,400
Aug 28, 202449.7649.7849.7549.7549.42-0.02%12,100
Aug 27, 202449.7249.7749.7249.7649.420.06%2,400
Aug 26, 202449.7749.7949.7349.7349.39-0.04%1,600
Aug 23, 202449.6349.7649.6349.7549.420.28%3,200
Aug 22, 202449.6749.6749.5849.6149.28-0.18%4,700
Aug 21, 202449.6649.7449.6549.7049.370.20%6,700
Aug 20, 202449.6249.6349.6049.6049.270.14%6,400
Aug 19, 202449.5249.5649.5249.5349.200.02%6,817
Aug 16, 202449.4749.5249.4749.5249.190.08%1,747
Aug 15, 202449.4649.4849.4449.4849.15-0.36%9,500
Aug 14, 202449.6849.6849.6549.6649.330.04%5,644
Aug 13, 202449.6449.6549.6249.6449.310.22%12,244
Aug 12, 202449.4349.5449.4349.5349.200.14%3,000
Aug 9, 202449.5149.5149.4649.4649.130.08%3,403
Aug 8, 202449.4249.4449.3949.4249.09-0.16%7,829
Aug 7, 202449.4949.5049.4649.5049.16-0.10%5,900
Aug 6, 202449.5349.5549.5149.5549.22-0.30%373,109
Aug 5, 202449.8849.8849.6449.7049.37-9,218
Aug 2, 202449.5849.7249.5749.7049.370.79%6,600
Aug 1, 202449.2049.3149.2049.3148.98-0.06%7,531
Jul 31, 202449.2249.3449.1649.3448.840.35%5,200
Jul 30, 202449.1449.1949.1349.1748.680.08%3,632
Jul 29, 202449.1249.1449.1149.1348.640.04%14,900
Jul 26, 202449.1149.1249.1049.1148.620.20%4,518
Jul 25, 202449.0349.0748.9949.0148.520.04%2,800
Jul 24, 202449.0749.0748.9948.9948.500.04%3,205
Jul 23, 202448.9948.9948.9748.9748.480.06%5,200
Jul 22, 202448.9548.9648.9148.9448.44-0.02%6,500
Jul 19, 202448.9648.9648.9548.9548.45-0.12%1,240
Jul 18, 202449.0449.0449.0049.0148.52-0.08%1,832
Jul 17, 202449.0049.0649.0049.0548.560.02%12,200
Jul 16, 202448.9949.0448.9849.0448.550.08%12,900
Jul 15, 202449.0049.0148.9849.0048.50-13,700
Jul 12, 202448.9649.0048.9649.0048.500.18%21,800
Jul 11, 202448.9048.9448.9048.9148.420.33%2,912
Jul 10, 202448.7548.7548.7248.7548.250.04%6,400
Jul 9, 202448.7148.7348.6848.7348.24-28,000
Jul 8, 202448.7248.7448.7248.7348.24-3,706
Jul 5, 202448.7048.7448.7048.7348.240.29%7,700
Jul 3, 202448.5248.6148.5248.5948.100.27%2,049
Jul 2, 202448.4848.4848.4648.4647.970.04%1,300
Jul 1, 202448.4348.4448.4048.4447.95-0.53%8,920
Jun 28, 202448.7848.7948.6948.7048.02-0.04%4,400
Jun 27, 202448.7148.7248.7048.7248.040.10%3,200
Jun 26, 202448.6748.6848.6548.6747.99-0.21%8,300
Jun 25, 202448.7248.7748.7248.7748.090.06%8,000
Jun 24, 202448.7548.7548.7348.7448.060.02%20,000
Jun 21, 202448.7348.7448.7348.7348.060.02%2,419
Jun 20, 202448.6748.7248.6748.7248.04-0.10%5,000
Jun 18, 202448.7348.7848.7148.7748.090.23%4,100
Jun 17, 202448.6848.6848.6648.6647.98-0.23%2,715
Jun 14, 202448.7548.7748.7548.7748.090.06%3,100
Jun 13, 202448.7548.7748.7448.7448.060.27%1,019
Jun 12, 202448.7048.7548.6148.6147.940.23%8,900
Jun 11, 202448.4348.5048.4348.5047.820.19%1,508