BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.71
-0.04 (-0.08%)
Jun 27, 2025, 4:00 PM - Market closed
XTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.68 | 49.75 | 49.68 | 49.71 | 49.71 | -0.08% | 28,660 |
| Jun 26, 2025 | 49.71 | 49.95 | 49.70 | 49.75 | 49.75 | 0.16% | 37,322 |
| Jun 25, 2025 | 49.61 | 49.67 | 49.59 | 49.67 | 49.67 | 0.06% | 52,375 |
| Jun 24, 2025 | 49.55 | 49.65 | 49.55 | 49.64 | 49.64 | 0.14% | 21,634 |
| Jun 23, 2025 | 49.54 | 49.63 | 49.54 | 49.57 | 49.57 | 0.20% | 45,457 |
| Jun 20, 2025 | 49.42 | 49.50 | 49.41 | 49.47 | 49.47 | 0.08% | 28,997 |
| Jun 18, 2025 | 49.44 | 49.47 | 49.42 | 49.43 | 49.43 | 0.06% | 29,923 |
| Jun 17, 2025 | 49.36 | 49.40 | 49.34 | 49.40 | 49.40 | 0.12% | 34,460 |
| Jun 16, 2025 | 49.35 | 49.39 | 49.33 | 49.34 | 49.34 | -0.02% | 65,781 |
| Jun 13, 2025 | 49.40 | 49.40 | 49.32 | 49.35 | 49.35 | -0.14% | 28,989 |
| Jun 12, 2025 | 49.42 | 49.42 | 49.40 | 49.42 | 49.42 | 0.17% | 16,775 |
| Jun 11, 2025 | 49.33 | 49.35 | 49.30 | 49.34 | 49.34 | 0.19% | 14,475 |
| Jun 10, 2025 | 49.26 | 49.26 | 49.23 | 49.24 | 49.24 | 0.04% | 22,646 |
| Jun 9, 2025 | 49.20 | 49.25 | 49.19 | 49.22 | 49.22 | 0.10% | 23,835 |
| Jun 6, 2025 | 49.20 | 49.20 | 49.16 | 49.17 | 49.17 | -0.34% | 29,057 |
| Jun 5, 2025 | 49.41 | 49.44 | 49.33 | 49.34 | 49.34 | -0.17% | 23,396 |
| Jun 4, 2025 | 49.33 | 49.45 | 49.33 | 49.43 | 49.43 | 0.30% | 33,793 |
| Jun 3, 2025 | 49.34 | 49.34 | 49.26 | 49.28 | 49.28 | -0.09% | 58,716 |
| Jun 2, 2025 | 49.34 | 49.37 | 49.29 | 49.32 | 49.32 | -0.41% | 169,802 |
| May 30, 2025 | 49.48 | 49.53 | 49.47 | 49.52 | 49.35 | 0.13% | 14,853 |
| May 29, 2025 | 49.44 | 49.46 | 49.42 | 49.46 | 49.29 | 0.21% | 16,341 |
| May 28, 2025 | 49.39 | 49.39 | 49.35 | 49.36 | 49.19 | -0.11% | 5,779 |
| May 27, 2025 | 49.38 | 49.42 | 49.38 | 49.41 | 49.24 | 0.08% | 7,829 |
| May 23, 2025 | 49.40 | 49.40 | 49.34 | 49.37 | 49.20 | 0.12% | 3,622 |
| May 22, 2025 | 49.27 | 49.32 | 49.27 | 49.31 | 49.14 | 0.10% | 16,418 |
| May 21, 2025 | 49.28 | 49.28 | 49.24 | 49.26 | 49.09 | -0.12% | 15,961 |
| May 20, 2025 | 49.29 | 49.35 | 49.29 | 49.32 | 49.15 | -0.02% | 9,794 |
| May 19, 2025 | 49.24 | 49.33 | 49.24 | 49.33 | 49.16 | 0.08% | 12,791 |
| May 16, 2025 | 49.37 | 49.37 | 49.29 | 49.29 | 49.12 | -0.02% | 10,112 |
| May 15, 2025 | 49.26 | 49.31 | 49.24 | 49.30 | 49.13 | 0.33% | 9,202 |
| May 14, 2025 | 49.22 | 49.23 | 49.13 | 49.14 | 48.97 | -0.18% | 6,964 |
| May 13, 2025 | 49.28 | 49.29 | 49.21 | 49.23 | 49.06 | -0.02% | 9,968 |
| May 12, 2025 | 49.27 | 49.27 | 49.22 | 49.24 | 49.07 | -0.34% | 7,093 |
| May 9, 2025 | 49.46 | 49.48 | 49.41 | 49.41 | 49.24 | 0.05% | 5,156 |
| May 8, 2025 | 49.47 | 49.48 | 49.38 | 49.39 | 49.22 | -0.31% | 5,199 |
| May 7, 2025 | 49.51 | 49.56 | 49.51 | 49.54 | 49.37 | - | 19,526 |
| May 6, 2025 | 49.50 | 49.54 | 49.49 | 49.54 | 49.37 | 0.14% | 9,111 |
| May 5, 2025 | 49.51 | 49.51 | 49.42 | 49.47 | 49.30 | -0.02% | 7,731 |
| May 2, 2025 | 49.57 | 49.57 | 49.44 | 49.48 | 49.31 | -0.34% | 11,746 |
| May 1, 2025 | 49.83 | 49.83 | 49.61 | 49.65 | 49.48 | -0.60% | 13,560 |
| Apr 30, 2025 | 49.90 | 49.95 | 49.88 | 49.95 | 49.62 | 0.18% | 24,084 |
| Apr 29, 2025 | 49.79 | 49.86 | 49.79 | 49.86 | 49.53 | 0.16% | 5,058 |
| Apr 28, 2025 | 49.68 | 49.78 | 49.68 | 49.78 | 49.45 | 0.21% | 20,431 |
| Apr 25, 2025 | 49.62 | 49.68 | 49.61 | 49.68 | 49.34 | 0.17% | 10,216 |
| Apr 24, 2025 | 49.57 | 49.61 | 49.55 | 49.59 | 49.26 | 0.24% | 19,200 |
| Apr 23, 2025 | 49.58 | 49.59 | 49.47 | 49.47 | 49.14 | -0.18% | 30,871 |
| Apr 22, 2025 | 49.57 | 49.59 | 49.54 | 49.56 | 49.23 | -0.06% | 10,177 |
| Apr 21, 2025 | 49.60 | 49.64 | 49.59 | 49.59 | 49.26 | -0.02% | 14,094 |
| Apr 17, 2025 | 49.62 | 49.62 | 49.55 | 49.60 | 49.27 | 0.08% | 22,999 |
| Apr 16, 2025 | 49.50 | 49.58 | 49.50 | 49.56 | 49.23 | 0.20% | 17,646 |