BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.69
+0.18 (0.36%)
Aug 1, 2025, 4:00 PM - Market closed
XTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.60 | 49.70 | 49.60 | 49.69 | 49.69 | 0.36% | 57,498 |
| Jul 31, 2025 | 49.50 | 49.54 | 49.48 | 49.51 | 49.51 | - | 14,119 |
| Jul 30, 2025 | 49.52 | 49.59 | 49.49 | 49.51 | 49.51 | -0.15% | 17,044 |
| Jul 29, 2025 | 49.52 | 49.59 | 49.52 | 49.59 | 49.59 | 0.18% | 9,940 |
| Jul 28, 2025 | 49.48 | 49.50 | 49.48 | 49.50 | 49.50 | -0.04% | 8,899 |
| Jul 25, 2025 | 49.48 | 49.52 | 49.48 | 49.52 | 49.52 | 0.07% | 8,890 |
| Jul 24, 2025 | 49.48 | 49.49 | 49.47 | 49.48 | 49.48 | -0.10% | 16,546 |
| Jul 23, 2025 | 49.56 | 49.57 | 49.51 | 49.53 | 49.53 | -0.12% | 31,451 |
| Jul 22, 2025 | 49.57 | 49.61 | 49.57 | 49.59 | 49.59 | 0.08% | 19,422 |
| Jul 21, 2025 | 49.54 | 49.58 | 49.54 | 49.55 | 49.55 | 0.13% | 70,194 |
| Jul 18, 2025 | 49.49 | 49.51 | 49.48 | 49.49 | 49.49 | 0.16% | 7,752 |
| Jul 17, 2025 | 49.45 | 49.45 | 49.40 | 49.41 | 49.41 | -0.05% | 3,218 |
| Jul 16, 2025 | 49.37 | 49.45 | 49.37 | 49.44 | 49.44 | 0.20% | 12,571 |
| Jul 15, 2025 | 49.40 | 49.40 | 49.32 | 49.34 | 49.34 | -0.18% | 29,825 |
| Jul 14, 2025 | 49.44 | 49.44 | 49.39 | 49.43 | 49.43 | 0.03% | 43,024 |
| Jul 11, 2025 | 49.41 | 49.43 | 49.40 | 49.41 | 49.41 | -0.10% | 8,794 |
| Jul 10, 2025 | 49.45 | 49.46 | 49.42 | 49.46 | 49.46 | -0.02% | 4,773 |
| Jul 9, 2025 | 49.42 | 49.48 | 49.41 | 49.47 | 49.47 | 0.19% | 18,711 |
| Jul 8, 2025 | 49.36 | 49.39 | 49.36 | 49.38 | 49.38 | -0.07% | 6,400 |
| Jul 7, 2025 | 49.44 | 49.44 | 49.39 | 49.41 | 49.41 | -0.03% | 23,816 |
| Jul 3, 2025 | 49.43 | 49.44 | 49.40 | 49.43 | 49.43 | -0.19% | 6,307 |
| Jul 2, 2025 | 49.51 | 49.54 | 49.49 | 49.52 | 49.52 | -0.01% | 68,747 |
| Jul 1, 2025 | 49.57 | 49.60 | 49.51 | 49.53 | 49.53 | -0.51% | 105,877 |
| Jun 30, 2025 | 49.77 | 49.78 | 49.73 | 49.78 | 49.63 | 0.14% | 17,531 |
| Jun 27, 2025 | 49.68 | 49.75 | 49.68 | 49.71 | 49.56 | -0.08% | 28,660 |
| Jun 26, 2025 | 49.71 | 49.95 | 49.70 | 49.75 | 49.60 | 0.16% | 37,322 |
| Jun 25, 2025 | 49.61 | 49.67 | 49.59 | 49.67 | 49.52 | 0.06% | 52,375 |
| Jun 24, 2025 | 49.55 | 49.65 | 49.55 | 49.64 | 49.49 | 0.14% | 21,634 |
| Jun 23, 2025 | 49.54 | 49.63 | 49.54 | 49.57 | 49.42 | 0.20% | 45,457 |
| Jun 20, 2025 | 49.42 | 49.50 | 49.41 | 49.47 | 49.32 | 0.08% | 28,997 |
| Jun 18, 2025 | 49.44 | 49.47 | 49.42 | 49.43 | 49.28 | 0.06% | 29,923 |
| Jun 17, 2025 | 49.36 | 49.40 | 49.34 | 49.40 | 49.25 | 0.12% | 34,460 |
| Jun 16, 2025 | 49.35 | 49.39 | 49.33 | 49.34 | 49.19 | -0.02% | 65,781 |
| Jun 13, 2025 | 49.40 | 49.40 | 49.32 | 49.35 | 49.20 | -0.14% | 28,989 |
| Jun 12, 2025 | 49.42 | 49.42 | 49.40 | 49.42 | 49.27 | 0.17% | 16,775 |
| Jun 11, 2025 | 49.33 | 49.35 | 49.30 | 49.34 | 49.18 | 0.19% | 14,475 |
| Jun 10, 2025 | 49.26 | 49.26 | 49.23 | 49.24 | 49.09 | 0.04% | 22,646 |
| Jun 9, 2025 | 49.20 | 49.25 | 49.19 | 49.22 | 49.07 | 0.10% | 23,835 |
| Jun 6, 2025 | 49.20 | 49.20 | 49.16 | 49.17 | 49.02 | -0.34% | 29,057 |
| Jun 5, 2025 | 49.41 | 49.44 | 49.33 | 49.34 | 49.19 | -0.17% | 23,396 |
| Jun 4, 2025 | 49.33 | 49.45 | 49.33 | 49.43 | 49.27 | 0.30% | 33,793 |
| Jun 3, 2025 | 49.34 | 49.34 | 49.26 | 49.28 | 49.12 | -0.09% | 58,716 |
| Jun 2, 2025 | 49.34 | 49.37 | 49.29 | 49.32 | 49.17 | -0.41% | 169,802 |
| May 30, 2025 | 49.48 | 49.53 | 49.47 | 49.52 | 49.20 | 0.13% | 14,853 |
| May 29, 2025 | 49.44 | 49.46 | 49.42 | 49.46 | 49.14 | 0.21% | 16,341 |
| May 28, 2025 | 49.39 | 49.39 | 49.35 | 49.36 | 49.03 | -0.11% | 5,779 |
| May 27, 2025 | 49.38 | 49.42 | 49.38 | 49.41 | 49.09 | 0.08% | 7,829 |
| May 23, 2025 | 49.40 | 49.40 | 49.34 | 49.37 | 49.05 | 0.12% | 3,622 |
| May 22, 2025 | 49.27 | 49.32 | 49.27 | 49.31 | 48.99 | 0.10% | 16,418 |
| May 21, 2025 | 49.28 | 49.28 | 49.24 | 49.26 | 48.94 | -0.12% | 15,961 |