Skip to main content
logo
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.30
-0.21 (-0.42%)
Apr 1, 2026, 4:00 PM EDT - Market closed

XTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202649.3449.3749.3049.3049.30-0.42%60,011
Mar 31, 202649.5449.5549.4949.5149.510.10%422,308
Mar 30, 202649.4349.4949.4349.4649.460.24%26,724
Mar 27, 202649.2549.3449.2549.3449.340.22%26,720
Mar 26, 202649.3349.3449.2249.2349.23-0.35%102,861
Mar 25, 202649.3949.4249.3849.4049.400.18%21,744
Mar 24, 202649.3149.3649.2649.3249.32-0.17%26,752
Mar 23, 202649.3649.4649.3449.4049.400.14%30,496
Mar 20, 202649.3949.3949.3049.3349.33-0.33%13,128
Mar 19, 202649.4849.5249.4049.5049.50-0.05%13,061
Mar 18, 202649.6249.6349.5249.5249.52-0.27%29,715
Mar 17, 202649.6649.6849.6549.6649.660.08%27,783
Mar 16, 202649.6249.6349.5949.6249.620.17%21,168
Mar 13, 202649.5749.5949.5249.5349.530.05%32,417
Mar 12, 202649.6049.6149.4949.5149.51-0.27%33,381
Mar 11, 202649.6949.6949.6449.6449.64-0.16%14,981
Mar 10, 202649.7749.7949.7149.7249.72-0.10%38,155
Mar 9, 202649.7149.7849.6849.7749.770.07%60,187
Mar 6, 202649.6849.8049.6849.7449.740.04%23,063
Mar 5, 202649.7049.7249.6849.7249.72-0.12%36,650
Mar 4, 202649.8249.8249.7749.7849.78-0.13%18,986
Mar 3, 202649.7349.8549.7349.8449.84-0.04%59,781
Mar 2, 202649.9349.9349.8249.8649.86-0.54%48,718
Feb 27, 202650.1150.1550.0950.1349.990.22%115,689
Feb 26, 202649.9950.0449.9950.0249.880.08%111,708
Feb 25, 202649.9749.9949.9749.9849.84-23,376
Feb 24, 202650.0050.0149.9849.9849.84-0.07%19,853
Feb 23, 202649.9650.0349.9650.0249.880.17%17,747
Feb 20, 202649.9349.9349.9049.9349.790.02%33,988
Feb 19, 202649.9049.9349.8949.9249.780.02%14,633
Feb 18, 202649.9149.9249.8949.9149.77-0.06%33,622
Feb 17, 202649.9549.9749.9349.9449.80-0.06%19,653
Feb 13, 202649.9749.9749.9549.9749.830.20%55,861
Feb 12, 202649.7849.8749.7849.8749.730.24%12,722
Feb 11, 202649.7549.7949.7449.7549.61-0.17%132,542
Feb 10, 202649.8249.8549.8249.8449.700.14%25,328
Feb 9, 202649.7649.7749.7649.7749.630.06%14,464
Feb 6, 202649.7649.7649.7349.7449.60-0.09%60,749
Feb 5, 202649.6949.7849.6949.7849.640.36%32,830
Feb 4, 202649.5849.6449.5849.6049.47-0.02%24,519
Feb 3, 202649.5749.6249.5749.6149.480.01%22,386
Feb 2, 202649.6449.6649.6049.6149.47-0.45%28,726
Jan 30, 202649.8149.8449.8149.8349.530.10%19,647
Jan 29, 202649.7549.8049.7549.7849.480.06%19,150
Jan 28, 202649.7549.7549.7249.7549.45-0.02%10,213
Jan 27, 202649.7249.7649.7249.7649.460.06%18,322
Jan 26, 202649.7249.7549.7249.7349.430.03%23,039
Jan 23, 202649.6949.7249.6849.7249.410.07%21,770
Jan 22, 202649.6849.6849.6549.6849.38-0.06%15,292
Jan 21, 202649.6949.7149.6849.7149.410.09%37,317