Skip to main content
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.66
-0.07 (-0.14%)
At close: Aug 14, 2025, 4:00 PM
49.66
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT

XTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202549.6849.6849.6549.6649.66-0.14%31,227
Aug 13, 202549.7249.7549.7149.7349.730.19%20,822
Aug 12, 202549.6149.6549.6149.6449.640.06%8,807
Aug 11, 202549.6049.6349.6049.6149.610.02%30,467
Aug 8, 202549.6249.6249.6049.6049.60-0.13%10,539
Aug 7, 202549.6649.6849.6349.6649.66-0.03%10,254
Aug 6, 202549.6549.6849.6449.6849.680.02%9,258
Aug 5, 202549.6549.7049.6549.6749.67-0.05%31,065
Aug 4, 202549.6749.7149.6449.6949.69-32,088
Aug 1, 202549.6049.7049.6049.6949.690.36%57,498
Jul 31, 202549.5049.5449.4849.5149.34-14,119
Jul 30, 202549.5249.5949.4949.5149.34-0.15%17,044
Jul 29, 202549.5249.5949.5249.5949.420.18%9,940
Jul 28, 202549.4849.5049.4849.5049.33-0.04%8,899
Jul 25, 202549.4849.5249.4849.5249.350.07%8,890
Jul 24, 202549.4849.4949.4749.4849.31-0.10%16,546
Jul 23, 202549.5649.5749.5149.5349.36-0.12%31,451
Jul 22, 202549.5749.6149.5749.5949.420.08%19,422
Jul 21, 202549.5449.5849.5449.5549.380.13%70,194
Jul 18, 202549.4949.5149.4849.4949.320.16%7,752
Jul 17, 202549.4549.4549.4049.4149.24-0.05%3,218
Jul 16, 202549.3749.4549.3749.4449.270.20%12,571
Jul 15, 202549.4049.4049.3249.3449.17-0.18%29,825
Jul 14, 202549.4449.4449.3949.4349.260.03%43,024
Jul 11, 202549.4149.4349.4049.4149.24-0.10%8,794
Jul 10, 202549.4549.4649.4249.4649.29-0.02%4,773
Jul 9, 202549.4249.4849.4149.4749.300.19%18,711
Jul 8, 202549.3649.3949.3649.3849.21-0.07%6,400
Jul 7, 202549.4449.4449.3949.4149.24-0.03%23,816
Jul 3, 202549.4349.4449.4049.4349.26-0.19%6,307
Jul 2, 202549.5149.5449.4949.5249.35-0.01%68,747
Jul 1, 202549.5749.6049.5149.5349.36-0.51%105,877
Jun 30, 202549.7749.7849.7349.7849.460.14%17,531
Jun 27, 202549.6849.7549.6849.7149.39-0.08%28,660
Jun 26, 202549.7149.9549.7049.7549.430.16%37,322
Jun 25, 202549.6149.6749.5949.6749.350.06%52,375
Jun 24, 202549.5549.6549.5549.6449.320.14%21,634
Jun 23, 202549.5449.6349.5449.5749.250.20%45,457
Jun 20, 202549.4249.5049.4149.4749.150.08%28,997
Jun 18, 202549.4449.4749.4249.4349.110.06%29,923
Jun 17, 202549.3649.4049.3449.4049.080.12%34,460
Jun 16, 202549.3549.3949.3349.3449.02-0.02%65,781
Jun 13, 202549.4049.4049.3249.3549.03-0.14%28,989
Jun 12, 202549.4249.4249.4049.4249.100.17%16,775
Jun 11, 202549.3349.3549.3049.3449.010.19%14,475
Jun 10, 202549.2649.2649.2349.2448.920.04%22,646
Jun 9, 202549.2049.2549.1949.2248.900.10%23,835
Jun 6, 202549.2049.2049.1649.1748.85-0.34%29,057
Jun 5, 202549.4149.4449.3349.3449.02-0.17%23,396
Jun 4, 202549.3349.4549.3349.4349.100.30%33,793