BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.50
+0.01 (0.02%)
Mar 31, 2025, 3:25 PM EDT - Market open
XTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 49.55 | 49.57 | 49.46 | 49.49 | - | - | 8,231 |
| Mar 28, 2025 | 49.44 | 49.49 | 49.44 | 49.49 | 49.49 | 0.32% | 7,187 |
| Mar 27, 2025 | 49.34 | 49.34 | 49.30 | 49.33 | 49.33 | 0.06% | 5,224 |
| Mar 26, 2025 | 49.29 | 49.31 | 49.28 | 49.30 | 49.30 | -0.06% | 10,012 |
| Mar 25, 2025 | 49.29 | 49.34 | 49.29 | 49.33 | 49.33 | 0.10% | 12,065 |
| Mar 24, 2025 | 49.30 | 49.30 | 49.28 | 49.28 | 49.28 | -0.25% | 7,237 |
| Mar 21, 2025 | 49.44 | 49.46 | 49.40 | 49.41 | 49.41 | 0.07% | 13,432 |
| Mar 20, 2025 | 49.45 | 49.45 | 49.35 | 49.37 | 49.37 | 0.07% | 9,882 |
| Mar 19, 2025 | 49.21 | 49.34 | 49.19 | 49.34 | 49.34 | 0.17% | 6,766 |
| Mar 18, 2025 | 49.24 | 49.27 | 49.23 | 49.25 | 49.25 | 0.07% | 16,930 |
| Mar 17, 2025 | 49.23 | 49.29 | 49.21 | 49.22 | 49.22 | -0.06% | 16,908 |
| Mar 14, 2025 | 49.28 | 49.28 | 49.24 | 49.25 | 49.25 | -0.16% | 611,450 |
| Mar 13, 2025 | 49.23 | 49.34 | 49.22 | 49.32 | 49.32 | 0.17% | 13,292 |
| Mar 12, 2025 | 49.25 | 49.25 | 49.23 | 49.24 | 49.24 | -0.12% | 8,964 |
| Mar 11, 2025 | 49.36 | 49.41 | 49.30 | 49.30 | 49.30 | -0.14% | 8,922 |
| Mar 10, 2025 | 49.35 | 49.38 | 49.33 | 49.37 | 49.37 | 0.33% | 3,952 |
| Mar 7, 2025 | 49.31 | 49.35 | 49.18 | 49.21 | 49.21 | -0.06% | 20,503 |
| Mar 6, 2025 | 49.18 | 49.24 | 49.16 | 49.24 | 49.24 | 0.09% | 11,126 |
| Mar 5, 2025 | 49.32 | 49.32 | 49.20 | 49.20 | 49.20 | -0.23% | 4,426 |
| Mar 4, 2025 | 49.42 | 49.42 | 49.28 | 49.31 | 49.31 | 0.02% | 3,994 |
| Mar 3, 2025 | 49.20 | 49.30 | 49.20 | 49.30 | 49.30 | -0.26% | 9,467 |
| Feb 28, 2025 | 49.35 | 49.43 | 49.33 | 49.43 | 49.27 | 0.26% | 21,250 |
| Feb 27, 2025 | 49.23 | 49.30 | 49.21 | 49.30 | 49.14 | 0.04% | 15,943 |
| Feb 26, 2025 | 49.22 | 49.28 | 49.18 | 49.28 | 49.12 | 0.12% | 4,683 |
| Feb 25, 2025 | 49.18 | 49.22 | 49.18 | 49.22 | 49.06 | 0.31% | 9,461 |
| Feb 24, 2025 | 49.04 | 49.08 | 49.04 | 49.07 | 48.91 | 0.08% | 9,733 |
| Feb 21, 2025 | 48.93 | 49.05 | 48.93 | 49.03 | 48.87 | 0.26% | 9,902 |
| Feb 20, 2025 | 48.91 | 48.91 | 48.89 | 48.91 | 48.75 | 0.04% | 4,482 |
| Feb 19, 2025 | 48.83 | 48.89 | 48.83 | 48.89 | 48.73 | 0.11% | 18,721 |
| Feb 18, 2025 | 48.86 | 48.87 | 48.82 | 48.83 | 48.67 | -0.13% | 12,062 |
| Feb 14, 2025 | 48.89 | 48.92 | 48.88 | 48.90 | 48.74 | 0.22% | 2,857 |
| Feb 13, 2025 | 48.78 | 48.79 | 48.76 | 48.79 | 48.63 | 0.27% | 12,670 |
| Feb 12, 2025 | 48.66 | 48.68 | 48.65 | 48.66 | 48.50 | -0.29% | 25,214 |
| Feb 11, 2025 | 48.79 | 48.82 | 48.79 | 48.80 | 48.64 | -0.05% | 27,110 |
| Feb 10, 2025 | 48.86 | 48.87 | 48.81 | 48.83 | 48.67 | 0.01% | 59,916 |
| Feb 7, 2025 | 48.82 | 48.83 | 48.81 | 48.82 | 48.66 | -0.18% | 13,214 |
| Feb 6, 2025 | 48.91 | 48.92 | 48.89 | 48.91 | 48.75 | -0.06% | 4,890 |
| Feb 5, 2025 | 48.95 | 48.96 | 48.94 | 48.94 | 48.78 | 0.15% | 5,936 |
| Feb 4, 2025 | 48.84 | 48.87 | 48.84 | 48.87 | 48.71 | 0.17% | 17,075 |
| Feb 3, 2025 | 48.83 | 48.88 | 48.77 | 48.78 | 48.62 | -0.43% | 7,487 |
| Jan 31, 2025 | 49.00 | 49.01 | 48.93 | 48.99 | 48.70 | 0.04% | 19,993 |
| Jan 30, 2025 | 48.98 | 48.99 | 48.96 | 48.97 | 48.68 | 0.08% | 3,387 |
| Jan 29, 2025 | 48.98 | 48.98 | 48.89 | 48.93 | 48.64 | -0.08% | 13,511 |
| Jan 28, 2025 | 48.93 | 48.97 | 48.91 | 48.97 | 48.68 | 0.02% | 11,895 |
| Jan 27, 2025 | 48.92 | 48.96 | 48.92 | 48.96 | 48.67 | 0.26% | 8,418 |
| Jan 24, 2025 | 48.81 | 48.86 | 48.81 | 48.84 | 48.54 | 0.10% | 49,273 |
| Jan 23, 2025 | 48.75 | 48.81 | 48.74 | 48.79 | 48.49 | 0.02% | 883,634 |
| Jan 22, 2025 | 48.81 | 48.81 | 48.74 | 48.78 | 48.48 | -0.05% | 3,416 |
| Jan 21, 2025 | 48.80 | 48.81 | 48.79 | 48.80 | 48.51 | 0.02% | 5,961 |
| Jan 17, 2025 | 48.80 | 48.81 | 48.77 | 48.79 | 48.50 | -0.02% | 4,262 |