Skip to main content
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
48.79
+0.06 (0.13%)
Dec 20, 2024, 3:50 PM EST - Market closed

XTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202448.8448.8548.7948.7948.790.13%8,106
Dec 19, 202448.7848.7848.7348.7348.73-5,981
Dec 18, 202448.9148.9448.7248.7348.73-0.34%15,816
Dec 17, 202448.9148.9248.9048.9048.900.01%8,939
Dec 16, 202448.9148.9148.8848.8948.89-0.02%5,762
Dec 13, 202448.9348.9348.8848.9048.90-0.10%8,575
Dec 12, 202449.0149.0348.9548.9548.95-0.12%6,080
Dec 11, 202449.0649.0749.0049.0149.01-0.06%4,963
Dec 10, 202449.0149.0549.0149.0449.04-0.08%3,766
Dec 9, 202449.0949.1049.0749.0849.08-0.08%4,464
Dec 6, 202449.1349.1449.0949.1249.120.16%8,676
Dec 5, 202448.9949.0448.9749.0449.04-0.04%10,408
Dec 4, 202448.9449.0648.9449.0649.060.18%8,049
Dec 3, 202449.0149.0148.9648.9748.97-0.04%22,693
Dec 2, 202448.9248.9948.9248.9948.99-0.41%6,196
Nov 29, 202449.1649.1949.1549.1949.000.18%45,733
Nov 27, 202449.1149.1249.0649.1048.910.16%6,676
Nov 26, 202448.9749.0248.9649.0248.83-30,649
Nov 25, 202448.9949.0348.9549.0248.830.35%214,850
Nov 22, 202448.8948.8948.8548.8548.66-0.02%5,509
Nov 21, 202448.9248.9348.8448.8648.67-0.06%13,999
Nov 20, 202448.8948.9248.8848.8948.70-0.10%231,359
Nov 19, 202448.9548.9548.9248.9448.750.08%15,273
Nov 18, 202448.8648.9148.8448.9048.710.08%15,075
Nov 15, 202448.8048.9048.8048.8648.670.14%5,847
Nov 14, 202448.8948.9048.7848.7948.60-0.16%15,248
Nov 13, 202448.8648.8848.8448.8748.680.16%8,659
Nov 12, 202448.8248.8548.7748.7948.60-0.17%15,709
Nov 11, 202448.8648.8848.8648.8848.68-0.13%8,285
Nov 8, 202449.0149.0148.9248.9448.75-0.10%14,151
Nov 7, 202448.9548.9948.9348.9948.800.33%9,251
Nov 6, 202448.7848.8648.7848.8348.64-0.31%27,462
Nov 5, 202448.9449.0848.8848.9848.79-0.04%32,832
Nov 4, 202449.0549.0548.9549.0048.810.14%9,948
Nov 1, 202449.0649.0648.9148.9348.74-0.37%4,343
Oct 31, 202449.1049.1549.0749.1148.76-0.06%12,089
Oct 30, 202449.2349.2349.1349.1448.79-0.16%10,727
Oct 29, 202449.1049.2249.1049.2248.870.02%8,430
Oct 28, 202449.2249.2449.1749.2148.86-0.08%18,634
Oct 25, 202449.3349.3349.2249.2548.90-0.02%12,900
Oct 24, 202449.2749.3149.2649.2648.910.02%8,529
Oct 23, 202449.2649.2649.2349.2548.90-0.13%5,093
Oct 22, 202449.3349.3449.2949.3248.96-0.03%9,020
Oct 21, 202449.3749.3849.3349.3348.98-0.26%12,847
Oct 18, 202449.4649.4649.4449.4649.110.11%5,493
Oct 17, 202449.4049.4149.3849.4149.05-0.13%7,629
Oct 16, 202449.4649.5049.4649.4749.120.04%17,344
Oct 15, 202449.4549.4749.4249.4549.100.18%354,595
Oct 14, 202449.3449.3649.3449.3649.01-0.13%6,976
Oct 11, 202449.4049.4449.3849.4349.070.11%11,167
Oct 10, 202449.3749.3749.3149.3749.020.07%4,171
Oct 9, 202449.3649.3649.3249.3448.98-0.11%46,252
Oct 8, 202449.3649.4049.3649.3949.040.04%5,452
Oct 7, 202449.3549.3849.3449.3749.02-0.16%13,810
Oct 4, 202449.5349.5349.4449.4549.10-0.58%3,151
Oct 3, 202449.7849.8049.7249.7449.38-0.21%35,824
Oct 2, 202449.8349.8549.8149.8449.49-0.12%3,877
Oct 1, 202449.9049.9449.8749.9049.55-0.20%5,239
Sep 30, 202450.0450.0549.9650.0049.48-0.16%5,418
Sep 27, 202450.0450.0950.0450.0849.560.22%5,117
Sep 26, 202449.9950.0049.9649.9749.45-0.14%8,782
Sep 25, 202450.0550.0750.0350.0449.52-0.13%3,883
Sep 24, 202450.1150.1150.0850.1149.590.12%2,809
Sep 23, 202450.0150.0649.9850.0549.53-0.03%4,277
Sep 20, 202450.0150.0850.0050.0649.550.07%3,907
Sep 19, 202450.0250.0450.0250.0349.510.01%3,759
Sep 18, 202449.9950.0749.9850.0249.50-0.09%10,132
Sep 17, 202450.0650.0850.0550.0749.55-0.09%4,133
Sep 16, 202450.1050.1350.1050.1149.590.07%4,235
Sep 13, 202450.0750.1050.0750.0849.560.17%7,676
Sep 12, 202449.9950.0049.9549.9949.47-0.05%8,779
Sep 11, 202450.0950.0949.9750.0149.50-0.06%7,210
Sep 10, 202449.9450.0649.9450.0549.530.23%4,907
Sep 9, 202449.9349.9549.9249.9349.41-0.01%12,200
Sep 6, 202449.9450.0249.8949.9449.420.23%5,344
Sep 5, 202449.8449.8449.7749.8249.310.06%6,647
Sep 4, 202449.6749.7949.6749.7949.280.30%9,850
Sep 3, 202449.6449.6549.6049.6449.13-0.12%13,298
Aug 30, 202449.7349.7449.6949.7049.02-0.04%10,022
Aug 29, 202449.7349.7349.7249.7249.04-0.07%6,375
Aug 28, 202449.7649.7849.7549.7649.07-12,078
Aug 27, 202449.7249.7749.7249.7649.070.06%2,390
Aug 26, 202449.7749.7949.7349.7349.04-0.05%1,563
Aug 23, 202449.6349.7649.6349.7549.070.28%3,174
Aug 22, 202449.6749.6749.5849.6148.93-0.18%4,673
Aug 21, 202449.6649.7449.6549.7049.020.20%6,685
Aug 20, 202449.6249.6349.6049.6048.920.14%6,391
Aug 19, 202449.5249.5649.5249.5348.850.02%6,817
Aug 16, 202449.4749.5249.4749.5248.840.08%1,747
Aug 15, 202449.4649.4849.4449.4848.80-0.36%9,482
Aug 14, 202449.6849.6849.6549.6648.980.04%5,644
Aug 13, 202449.6449.6549.6249.6448.960.22%12,244
Aug 12, 202449.4349.5449.4349.5348.850.14%2,997
Aug 9, 202449.5149.5149.4649.4648.780.08%3,403
Aug 8, 202449.4249.4449.3949.4248.74-0.15%7,829
Aug 7, 202449.4949.5049.4649.5048.82-0.10%5,862
Aug 6, 202449.5349.5549.5149.5548.87-0.31%373,109
Aug 5, 202449.8849.8849.6449.7049.02-9,218
Aug 2, 202449.5849.7249.5749.7049.020.79%6,573
Aug 1, 202449.2049.3149.2049.3148.63-0.06%7,531