BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.24
-0.17 (-0.34%)
At close: May 12, 2025, 4:00 PM
49.24
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.27 | 49.27 | 49.22 | 49.24 | 49.24 | -0.34% | 7,093 |
| May 9, 2025 | 49.46 | 49.48 | 49.41 | 49.41 | 49.41 | 0.05% | 5,156 |
| May 8, 2025 | 49.47 | 49.48 | 49.38 | 49.39 | 49.39 | -0.31% | 5,199 |
| May 7, 2025 | 49.51 | 49.56 | 49.51 | 49.54 | 49.54 | - | 19,526 |
| May 6, 2025 | 49.50 | 49.54 | 49.49 | 49.54 | 49.54 | 0.14% | 9,111 |
| May 5, 2025 | 49.51 | 49.51 | 49.42 | 49.47 | 49.47 | -0.02% | 7,731 |
| May 2, 2025 | 49.57 | 49.57 | 49.44 | 49.48 | 49.48 | -0.34% | 11,746 |
| May 1, 2025 | 49.83 | 49.83 | 49.61 | 49.65 | 49.65 | -0.60% | 13,560 |
| Apr 30, 2025 | 49.90 | 49.95 | 49.88 | 49.95 | 49.79 | 0.18% | 24,084 |
| Apr 29, 2025 | 49.79 | 49.86 | 49.79 | 49.86 | 49.70 | 0.16% | 5,058 |
| Apr 28, 2025 | 49.68 | 49.78 | 49.68 | 49.78 | 49.62 | 0.21% | 20,431 |
| Apr 25, 2025 | 49.62 | 49.68 | 49.61 | 49.68 | 49.51 | 0.17% | 10,216 |
| Apr 24, 2025 | 49.57 | 49.61 | 49.55 | 49.59 | 49.43 | 0.24% | 19,200 |
| Apr 23, 2025 | 49.58 | 49.59 | 49.47 | 49.47 | 49.31 | -0.18% | 30,871 |
| Apr 22, 2025 | 49.57 | 49.59 | 49.54 | 49.56 | 49.40 | -0.06% | 10,177 |
| Apr 21, 2025 | 49.60 | 49.64 | 49.59 | 49.59 | 49.43 | -0.02% | 14,094 |
| Apr 17, 2025 | 49.62 | 49.62 | 49.55 | 49.60 | 49.44 | 0.08% | 22,999 |
| Apr 16, 2025 | 49.50 | 49.58 | 49.50 | 49.56 | 49.40 | 0.20% | 17,646 |
| Apr 15, 2025 | 49.45 | 49.50 | 49.44 | 49.46 | 49.30 | 0.04% | 9,925 |
| Apr 14, 2025 | 49.34 | 49.45 | 49.33 | 49.44 | 49.28 | 0.41% | 16,954 |
| Apr 11, 2025 | 49.31 | 49.32 | 49.19 | 49.24 | 49.08 | -0.34% | 17,522 |
| Apr 10, 2025 | 49.44 | 49.49 | 49.37 | 49.41 | 49.25 | 0.02% | 6,972 |
| Apr 9, 2025 | 49.43 | 49.50 | 49.24 | 49.40 | 49.24 | -0.36% | 13,925 |
| Apr 8, 2025 | 49.47 | 49.64 | 49.43 | 49.58 | 49.42 | 0.02% | 22,972 |
| Apr 7, 2025 | 49.80 | 49.82 | 49.50 | 49.57 | 49.41 | -0.36% | 61,520 |
| Apr 4, 2025 | 49.92 | 49.96 | 49.72 | 49.75 | 49.59 | 0.12% | 18,179 |
| Apr 3, 2025 | 49.70 | 49.71 | 49.65 | 49.69 | 49.53 | 0.65% | 11,251 |
| Apr 2, 2025 | 49.44 | 49.45 | 49.35 | 49.37 | 49.21 | -0.08% | 35,955 |
| Apr 1, 2025 | 49.38 | 49.45 | 49.38 | 49.41 | 49.25 | -0.24% | 31,520 |
| Mar 31, 2025 | 49.55 | 49.55 | 49.47 | 49.53 | 49.21 | 0.08% | 9,572 |
| Mar 28, 2025 | 49.44 | 49.49 | 49.44 | 49.49 | 49.17 | 0.32% | 7,187 |
| Mar 27, 2025 | 49.34 | 49.34 | 49.30 | 49.33 | 49.02 | 0.06% | 5,224 |
| Mar 26, 2025 | 49.29 | 49.31 | 49.28 | 49.30 | 48.99 | -0.06% | 10,012 |
| Mar 25, 2025 | 49.29 | 49.34 | 49.29 | 49.33 | 49.02 | 0.10% | 12,065 |
| Mar 24, 2025 | 49.30 | 49.30 | 49.28 | 49.28 | 48.97 | -0.25% | 7,237 |
| Mar 21, 2025 | 49.44 | 49.46 | 49.40 | 49.41 | 49.09 | 0.07% | 13,432 |
| Mar 20, 2025 | 49.45 | 49.45 | 49.35 | 49.37 | 49.06 | 0.07% | 9,882 |
| Mar 19, 2025 | 49.21 | 49.34 | 49.19 | 49.34 | 49.02 | 0.17% | 6,766 |
| Mar 18, 2025 | 49.24 | 49.27 | 49.23 | 49.25 | 48.93 | 0.07% | 16,930 |
| Mar 17, 2025 | 49.23 | 49.29 | 49.21 | 49.22 | 48.90 | -0.06% | 16,908 |
| Mar 14, 2025 | 49.28 | 49.28 | 49.24 | 49.25 | 48.93 | -0.16% | 611,450 |
| Mar 13, 2025 | 49.23 | 49.34 | 49.22 | 49.32 | 49.01 | 0.17% | 13,292 |
| Mar 12, 2025 | 49.25 | 49.25 | 49.23 | 49.24 | 48.93 | -0.12% | 8,964 |
| Mar 11, 2025 | 49.36 | 49.41 | 49.30 | 49.30 | 48.99 | -0.14% | 8,922 |
| Mar 10, 2025 | 49.35 | 49.38 | 49.33 | 49.37 | 49.06 | 0.33% | 3,952 |
| Mar 7, 2025 | 49.31 | 49.35 | 49.18 | 49.21 | 48.90 | -0.06% | 20,503 |
| Mar 6, 2025 | 49.18 | 49.24 | 49.16 | 49.24 | 48.93 | 0.09% | 11,126 |
| Mar 5, 2025 | 49.32 | 49.32 | 49.20 | 49.20 | 48.88 | -0.23% | 4,426 |
| Mar 4, 2025 | 49.42 | 49.42 | 49.28 | 49.31 | 49.00 | 0.02% | 3,994 |
| Mar 3, 2025 | 49.20 | 49.30 | 49.20 | 49.30 | 48.99 | -0.26% | 9,467 |