BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.79
+0.07 (0.15%)
Mar 6, 2026, 1:01 PM EST - Market open
XTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.70 | 49.72 | 49.68 | 49.72 | 49.72 | -0.12% | 36,650 |
| Mar 4, 2026 | 49.82 | 49.82 | 49.77 | 49.78 | 49.78 | -0.13% | 18,986 |
| Mar 3, 2026 | 49.73 | 49.85 | 49.73 | 49.84 | 49.84 | -0.04% | 59,781 |
| Mar 2, 2026 | 49.93 | 49.93 | 49.82 | 49.86 | 49.86 | -0.54% | 48,718 |
| Feb 27, 2026 | 50.11 | 50.15 | 50.09 | 50.13 | 49.99 | 0.22% | 115,689 |
| Feb 26, 2026 | 49.99 | 50.04 | 49.99 | 50.02 | 49.88 | 0.08% | 111,708 |
| Feb 25, 2026 | 49.97 | 49.99 | 49.97 | 49.98 | 49.84 | - | 23,376 |
| Feb 24, 2026 | 50.00 | 50.01 | 49.98 | 49.98 | 49.84 | -0.07% | 19,853 |
| Feb 23, 2026 | 49.96 | 50.03 | 49.96 | 50.02 | 49.88 | 0.17% | 17,747 |
| Feb 20, 2026 | 49.93 | 49.93 | 49.90 | 49.93 | 49.79 | 0.02% | 33,988 |
| Feb 19, 2026 | 49.90 | 49.93 | 49.89 | 49.92 | 49.78 | 0.02% | 14,633 |
| Feb 18, 2026 | 49.91 | 49.92 | 49.89 | 49.91 | 49.77 | -0.06% | 33,622 |
| Feb 17, 2026 | 49.95 | 49.97 | 49.93 | 49.94 | 49.80 | -0.06% | 19,653 |
| Feb 13, 2026 | 49.97 | 49.97 | 49.95 | 49.97 | 49.83 | 0.20% | 55,861 |
| Feb 12, 2026 | 49.78 | 49.87 | 49.78 | 49.87 | 49.73 | 0.24% | 12,722 |
| Feb 11, 2026 | 49.75 | 49.79 | 49.74 | 49.75 | 49.61 | -0.17% | 132,542 |
| Feb 10, 2026 | 49.82 | 49.85 | 49.82 | 49.84 | 49.70 | 0.14% | 25,328 |
| Feb 9, 2026 | 49.76 | 49.77 | 49.76 | 49.77 | 49.63 | 0.06% | 14,464 |
| Feb 6, 2026 | 49.76 | 49.76 | 49.73 | 49.74 | 49.60 | -0.09% | 60,749 |
| Feb 5, 2026 | 49.69 | 49.78 | 49.69 | 49.78 | 49.64 | 0.36% | 32,830 |
| Feb 4, 2026 | 49.58 | 49.64 | 49.58 | 49.60 | 49.47 | -0.02% | 24,519 |
| Feb 3, 2026 | 49.57 | 49.62 | 49.57 | 49.61 | 49.48 | 0.01% | 22,386 |
| Feb 2, 2026 | 49.64 | 49.66 | 49.60 | 49.61 | 49.47 | -0.45% | 28,726 |
| Jan 30, 2026 | 49.81 | 49.84 | 49.81 | 49.83 | 49.53 | 0.10% | 19,647 |
| Jan 29, 2026 | 49.75 | 49.80 | 49.75 | 49.78 | 49.48 | 0.06% | 19,150 |
| Jan 28, 2026 | 49.75 | 49.75 | 49.72 | 49.75 | 49.45 | -0.02% | 10,213 |
| Jan 27, 2026 | 49.72 | 49.76 | 49.72 | 49.76 | 49.46 | 0.06% | 18,322 |
| Jan 26, 2026 | 49.72 | 49.75 | 49.72 | 49.73 | 49.43 | 0.03% | 23,039 |
| Jan 23, 2026 | 49.69 | 49.72 | 49.68 | 49.72 | 49.41 | 0.07% | 21,770 |
| Jan 22, 2026 | 49.68 | 49.68 | 49.65 | 49.68 | 49.38 | -0.06% | 15,292 |
| Jan 21, 2026 | 49.69 | 49.71 | 49.68 | 49.71 | 49.41 | 0.09% | 37,317 |
| Jan 20, 2026 | 49.67 | 49.69 | 49.67 | 49.67 | 49.36 | -0.04% | 23,131 |
| Jan 16, 2026 | 49.73 | 49.74 | 49.67 | 49.69 | 49.38 | -0.09% | 23,419 |
| Jan 15, 2026 | 49.77 | 49.77 | 49.73 | 49.73 | 49.43 | -0.15% | 18,461 |
| Jan 14, 2026 | 49.79 | 49.82 | 49.79 | 49.81 | 49.50 | 0.08% | 22,800 |
| Jan 13, 2026 | 49.77 | 49.78 | 49.76 | 49.77 | 49.46 | 0.07% | 30,443 |
| Jan 12, 2026 | 49.74 | 49.76 | 49.73 | 49.73 | 49.43 | -0.03% | 15,409 |
| Jan 9, 2026 | 49.76 | 49.79 | 49.74 | 49.75 | 49.44 | -0.05% | 41,272 |
| Jan 8, 2026 | 49.78 | 49.80 | 49.77 | 49.77 | 49.47 | -0.09% | 22,478 |
| Jan 7, 2026 | 49.84 | 49.84 | 49.81 | 49.82 | 49.51 | 0.01% | 29,681 |
| Jan 6, 2026 | 49.80 | 49.82 | 49.77 | 49.81 | 49.51 | -0.01% | 108,478 |
| Jan 5, 2026 | 49.80 | 49.82 | 49.79 | 49.82 | 49.51 | 0.12% | 120,089 |
| Jan 2, 2026 | 49.79 | 49.79 | 49.75 | 49.76 | 49.45 | -0.01% | 36,792 |
| Dec 31, 2025 | 49.78 | 49.81 | 49.76 | 49.76 | 49.46 | -0.10% | 71,001 |
| Dec 30, 2025 | 49.79 | 49.82 | 49.79 | 49.81 | 49.51 | -0.31% | 46,823 |
| Dec 29, 2025 | 49.94 | 49.97 | 49.94 | 49.97 | 49.50 | 0.08% | 11,791 |
| Dec 26, 2025 | 49.93 | 49.93 | 49.90 | 49.93 | 49.46 | 0.11% | 8,139 |
| Dec 24, 2025 | 49.84 | 49.87 | 49.83 | 49.87 | 49.41 | 0.08% | 12,295 |
| Dec 23, 2025 | 49.79 | 49.83 | 49.79 | 49.83 | 49.37 | -0.08% | 8,718 |
| Dec 22, 2025 | 49.87 | 49.88 | 49.85 | 49.87 | 49.41 | -0.03% | 22,829 |