BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.95
-0.02 (-0.04%)
Sep 17, 2025, 11:04 AM EDT - Market open

XTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202549.9649.9849.9549.9749.970.08%14,932
Sep 15, 202549.9549.9549.9349.9349.930.07%12,651
Sep 12, 202549.9249.9249.8749.9049.90-0.07%6,532
Sep 11, 202549.9550.0049.9349.9349.930.01%10,927
Sep 10, 202549.9349.9549.9249.9349.930.05%17,118
Sep 9, 202549.9549.9549.9049.9049.90-0.14%7,642
Sep 8, 202549.9849.9849.9449.9749.970.10%10,016
Sep 5, 202549.9950.0049.9249.9249.920.19%9,047
Sep 4, 202549.8049.8349.7849.8349.830.14%22,679
Sep 3, 202549.7149.7949.7149.7649.760.09%27,196
Sep 2, 202549.6849.7349.6849.7249.72-0.42%68,044
Aug 29, 202549.9049.9449.8849.9349.760.05%19,366
Aug 28, 202549.8749.9049.8749.9049.730.05%10,091
Aug 27, 202549.8349.8849.8249.8849.710.11%11,161
Aug 26, 202549.8049.8449.7949.8249.650.16%17,205
Aug 25, 202549.7449.7649.7249.7449.57-0.12%32,240
Aug 22, 202549.6749.8149.6749.8049.630.32%9,524
Aug 21, 202549.6649.6849.6249.6449.47-0.14%13,629
Aug 20, 202549.6949.7349.6949.7149.540.06%15,348
Aug 19, 202549.6749.6849.6749.6849.510.08%15,081
Aug 18, 202549.6649.6649.6249.6449.47-0.02%28,686
Aug 15, 202549.6949.6949.6449.6549.48-0.02%14,474
Aug 14, 202549.6849.6849.6549.6649.49-0.14%31,227
Aug 13, 202549.7249.7549.7149.7349.560.19%20,822
Aug 12, 202549.6149.6549.6149.6449.470.06%8,807
Aug 11, 202549.6049.6349.6049.6149.440.02%30,467
Aug 8, 202549.6249.6249.6049.6049.43-0.13%10,539
Aug 7, 202549.6649.6849.6349.6649.49-0.03%10,254
Aug 6, 202549.6549.6849.6449.6849.510.02%9,258
Aug 5, 202549.6549.7049.6549.6749.50-0.05%31,065
Aug 4, 202549.6749.7149.6449.6949.52-32,088
Aug 1, 202549.6049.7049.6049.6949.520.36%57,498
Jul 31, 202549.5049.5449.4849.5149.17-14,119
Jul 30, 202549.5249.5949.4949.5149.17-0.15%17,044
Jul 29, 202549.5249.5949.5249.5949.250.18%9,940
Jul 28, 202549.4849.5049.4849.5049.16-0.04%8,899
Jul 25, 202549.4849.5249.4849.5249.180.07%8,890
Jul 24, 202549.4849.4949.4749.4849.14-0.10%16,546
Jul 23, 202549.5649.5749.5149.5349.19-0.12%31,451
Jul 22, 202549.5749.6149.5749.5949.250.08%19,422
Jul 21, 202549.5449.5849.5449.5549.210.13%70,194
Jul 18, 202549.4949.5149.4849.4949.150.16%7,752
Jul 17, 202549.4549.4549.4049.4149.07-0.05%3,218
Jul 16, 202549.3749.4549.3749.4449.100.20%12,571
Jul 15, 202549.4049.4049.3249.3449.00-0.18%29,825
Jul 14, 202549.4449.4449.3949.4349.090.03%43,024
Jul 11, 202549.4149.4349.4049.4149.07-0.10%8,794
Jul 10, 202549.4549.4649.4249.4649.12-0.02%4,773
Jul 9, 202549.4249.4849.4149.4749.130.19%18,711
Jul 8, 202549.3649.3949.3649.3849.04-0.07%6,400