BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.75
-0.04 (-0.09%)
Dec 5, 2025, 3:04 PM EST - Market open
XTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.81 | 49.81 | 49.78 | 49.79 | 49.79 | -0.14% | 15,057 |
| Dec 3, 2025 | 49.85 | 49.86 | 49.82 | 49.86 | 49.86 | 0.11% | 23,487 |
| Dec 2, 2025 | 49.77 | 49.81 | 49.77 | 49.81 | 49.81 | 0.06% | 25,534 |
| Dec 1, 2025 | 49.80 | 49.81 | 49.77 | 49.78 | 49.78 | -0.47% | 22,737 |
| Nov 28, 2025 | 50.05 | 50.05 | 50.01 | 50.01 | 49.85 | -0.06% | 7,448 |
| Nov 26, 2025 | 50.00 | 50.04 | 49.99 | 50.04 | 49.88 | 0.02% | 18,391 |
| Nov 25, 2025 | 49.99 | 50.04 | 49.99 | 50.03 | 49.87 | 0.11% | 19,869 |
| Nov 24, 2025 | 49.97 | 49.99 | 49.94 | 49.98 | 49.82 | 0.01% | 18,082 |
| Nov 21, 2025 | 49.97 | 49.97 | 49.92 | 49.97 | 49.81 | 0.16% | 38,653 |
| Nov 20, 2025 | 49.86 | 49.90 | 49.84 | 49.89 | 49.73 | 0.12% | 11,664 |
| Nov 19, 2025 | 49.86 | 49.86 | 49.81 | 49.83 | 49.67 | 0.02% | 18,918 |
| Nov 18, 2025 | 49.84 | 49.87 | 49.80 | 49.82 | 49.66 | 0.08% | 20,965 |
| Nov 17, 2025 | 49.77 | 49.79 | 49.76 | 49.78 | 49.62 | 0.03% | 34,656 |
| Nov 14, 2025 | 49.85 | 49.85 | 49.76 | 49.77 | 49.61 | -0.01% | 18,524 |
| Nov 13, 2025 | 49.76 | 49.80 | 49.76 | 49.77 | 49.61 | -0.12% | 19,458 |
| Nov 12, 2025 | 49.81 | 49.85 | 49.81 | 49.83 | 49.67 | -0.02% | 19,419 |
| Nov 11, 2025 | 49.84 | 49.85 | 49.80 | 49.84 | 49.68 | 0.15% | 13,373 |
| Nov 10, 2025 | 49.78 | 49.79 | 49.77 | 49.77 | 49.61 | -0.10% | 8,840 |
| Nov 7, 2025 | 49.76 | 49.85 | 49.76 | 49.82 | 49.66 | 0.05% | 29,330 |
| Nov 6, 2025 | 49.74 | 49.80 | 49.74 | 49.79 | 49.63 | 0.25% | 81,221 |
| Nov 5, 2025 | 49.73 | 49.73 | 49.65 | 49.67 | 49.51 | -0.18% | 34,849 |
| Nov 4, 2025 | 49.75 | 49.77 | 49.74 | 49.75 | 49.59 | 0.05% | 29,769 |
| Nov 3, 2025 | 49.71 | 49.74 | 49.70 | 49.73 | 49.57 | -0.30% | 30,376 |
| Oct 31, 2025 | 49.89 | 49.90 | 49.88 | 49.88 | 49.56 | 0.05% | 18,432 |
| Oct 30, 2025 | 49.84 | 49.88 | 49.84 | 49.86 | 49.53 | -0.03% | 25,061 |
| Oct 29, 2025 | 50.01 | 50.01 | 49.85 | 49.87 | 49.55 | -0.31% | 14,238 |
| Oct 28, 2025 | 49.98 | 50.03 | 49.98 | 50.03 | 49.70 | 0.03% | 16,979 |
| Oct 27, 2025 | 49.99 | 50.01 | 49.96 | 50.01 | 49.69 | -0.06% | 20,383 |
| Oct 24, 2025 | 50.02 | 50.04 | 50.00 | 50.04 | 49.72 | 0.08% | 25,725 |
| Oct 23, 2025 | 50.03 | 50.04 | 49.99 | 50.00 | 49.68 | -0.16% | 22,687 |
| Oct 22, 2025 | 50.04 | 50.08 | 50.03 | 50.08 | 49.76 | 0.06% | 64,518 |
| Oct 21, 2025 | 50.05 | 50.07 | 50.03 | 50.05 | 49.72 | 0.04% | 41,191 |
| Oct 20, 2025 | 50.02 | 50.03 | 50.00 | 50.03 | 49.71 | 0.05% | 18,510 |
| Oct 17, 2025 | 50.04 | 50.04 | 49.99 | 50.01 | 49.68 | -0.10% | 14,033 |
| Oct 16, 2025 | 49.93 | 50.06 | 49.92 | 50.06 | 49.73 | 0.25% | 27,303 |
| Oct 15, 2025 | 49.96 | 49.96 | 49.92 | 49.94 | 49.61 | -0.05% | 39,567 |
| Oct 14, 2025 | 49.92 | 49.96 | 49.92 | 49.96 | 49.63 | 0.06% | 13,231 |
| Oct 13, 2025 | 49.92 | 49.93 | 49.88 | 49.93 | 49.61 | 0.11% | 8,433 |
| Oct 10, 2025 | 49.80 | 49.90 | 49.80 | 49.88 | 49.55 | 0.26% | 9,157 |
| Oct 9, 2025 | 49.72 | 49.75 | 49.72 | 49.75 | 49.42 | -0.02% | 9,241 |
| Oct 8, 2025 | 49.78 | 49.79 | 49.74 | 49.76 | 49.43 | -0.01% | 17,273 |
| Oct 7, 2025 | 49.73 | 49.79 | 49.73 | 49.76 | 49.44 | 0.08% | 7,950 |
| Oct 6, 2025 | 49.72 | 49.74 | 49.71 | 49.72 | 49.40 | -0.06% | 12,050 |
| Oct 3, 2025 | 49.80 | 49.80 | 49.74 | 49.75 | 49.43 | -0.06% | 35,435 |
| Oct 2, 2025 | 49.76 | 49.80 | 49.75 | 49.78 | 49.46 | -0.02% | 25,721 |
| Oct 1, 2025 | 49.80 | 49.80 | 49.75 | 49.79 | 49.47 | -0.10% | 28,217 |
| Sep 30, 2025 | 49.86 | 49.88 | 49.84 | 49.84 | 49.36 | 0.04% | 19,075 |
| Sep 29, 2025 | 49.81 | 49.83 | 49.81 | 49.82 | 49.34 | 0.09% | 6,933 |
| Sep 26, 2025 | 49.76 | 49.79 | 49.76 | 49.78 | 49.30 | 0.05% | 28,181 |
| Sep 25, 2025 | 49.76 | 49.77 | 49.74 | 49.75 | 49.27 | -0.16% | 12,775 |