BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)
NYSEARCA: XTEN · Real-Time Price · USD
46.53
-0.07 (-0.15%)
Mar 6, 2026, 4:00 PM EST - Market closed
XTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.39 | 46.68 | 46.35 | 46.53 | 46.53 | -0.15% | 106,081 |
| Mar 5, 2026 | 46.58 | 46.65 | 46.54 | 46.60 | 46.60 | -0.36% | 111,113 |
| Mar 4, 2026 | 46.88 | 46.89 | 46.77 | 46.77 | 46.77 | -0.26% | 138,057 |
| Mar 3, 2026 | 46.72 | 46.97 | 46.68 | 46.89 | 46.89 | -0.15% | 75,424 |
| Mar 2, 2026 | 47.12 | 47.12 | 46.88 | 46.96 | 46.96 | -1.07% | 96,949 |
| Feb 27, 2026 | 47.41 | 47.49 | 47.37 | 47.47 | 47.32 | 0.47% | 89,632 |
| Feb 26, 2026 | 47.16 | 47.26 | 47.16 | 47.25 | 47.10 | 0.34% | 124,513 |
| Feb 25, 2026 | 47.05 | 47.16 | 47.05 | 47.09 | 46.94 | -0.06% | 65,020 |
| Feb 24, 2026 | 47.12 | 47.16 | 47.08 | 47.12 | 46.97 | 0.02% | 61,883 |
| Feb 23, 2026 | 47.01 | 47.17 | 47.01 | 47.11 | 46.96 | 0.39% | 81,419 |
| Feb 20, 2026 | 46.98 | 46.99 | 46.83 | 46.93 | 46.78 | -0.07% | 418,764 |
| Feb 19, 2026 | 46.89 | 47.00 | 46.88 | 46.96 | 46.81 | 0.12% | 92,264 |
| Feb 18, 2026 | 46.98 | 47.00 | 46.90 | 46.91 | 46.76 | -0.31% | 83,708 |
| Feb 17, 2026 | 47.10 | 47.11 | 47.03 | 47.05 | 46.90 | 0.09% | 181,339 |
| Feb 13, 2026 | 46.99 | 47.04 | 46.96 | 47.01 | 46.86 | 0.40% | 159,875 |
| Feb 12, 2026 | 46.53 | 46.83 | 46.51 | 46.82 | 46.67 | 0.86% | 107,853 |
| Feb 11, 2026 | 46.38 | 46.54 | 46.38 | 46.42 | 46.27 | -0.33% | 162,463 |
| Feb 10, 2026 | 46.53 | 46.60 | 46.52 | 46.58 | 46.43 | 0.65% | 77,165 |
| Feb 9, 2026 | 46.17 | 46.29 | 46.15 | 46.28 | 46.13 | 0.01% | 48,899 |
| Feb 6, 2026 | 46.29 | 46.29 | 46.16 | 46.27 | 46.12 | 0.02% | 77,676 |
| Feb 5, 2026 | 46.10 | 46.27 | 46.02 | 46.26 | 46.11 | 0.76% | 70,321 |
| Feb 4, 2026 | 45.87 | 45.96 | 45.87 | 45.91 | 45.77 | -0.11% | 155,536 |
| Feb 3, 2026 | 45.83 | 45.96 | 45.83 | 45.96 | 45.82 | 0.13% | 90,853 |
| Feb 2, 2026 | 46.04 | 46.04 | 45.90 | 45.90 | 45.76 | -0.56% | 219,986 |
| Jan 30, 2026 | 46.18 | 46.27 | 46.15 | 46.16 | 45.85 | -0.19% | 117,090 |
| Jan 29, 2026 | 46.10 | 46.29 | 46.10 | 46.25 | 45.94 | 0.11% | 100,274 |
| Jan 28, 2026 | 46.18 | 46.22 | 46.11 | 46.20 | 45.89 | -0.17% | 103,050 |
| Jan 27, 2026 | 46.36 | 46.39 | 46.26 | 46.28 | 45.97 | -0.28% | 42,889 |
| Jan 26, 2026 | 46.41 | 46.45 | 46.38 | 46.41 | 46.10 | 0.30% | 57,600 |
| Jan 23, 2026 | 46.23 | 46.30 | 46.15 | 46.27 | 45.96 | 0.15% | 89,169 |
| Jan 22, 2026 | 46.10 | 46.23 | 46.07 | 46.20 | 45.89 | 0.11% | 154,594 |
| Jan 21, 2026 | 45.97 | 46.18 | 45.94 | 46.15 | 45.84 | 0.46% | 112,672 |
| Jan 20, 2026 | 45.95 | 46.04 | 45.92 | 45.94 | 45.63 | -0.72% | 112,432 |
| Jan 16, 2026 | 46.43 | 46.44 | 46.26 | 46.28 | 45.96 | -0.46% | 148,542 |
| Jan 15, 2026 | 46.62 | 46.62 | 46.49 | 46.49 | 46.18 | -0.15% | 342,313 |
| Jan 14, 2026 | 46.44 | 46.62 | 46.44 | 46.56 | 46.25 | 0.32% | 337,344 |
| Jan 13, 2026 | 46.45 | 46.45 | 46.33 | 46.41 | 46.10 | 0.13% | 96,334 |
| Jan 12, 2026 | 46.32 | 46.43 | 46.28 | 46.35 | 46.04 | -0.13% | 70,524 |
| Jan 9, 2026 | 46.25 | 46.44 | 46.20 | 46.41 | 46.10 | 0.26% | 83,101 |
| Jan 8, 2026 | 46.30 | 46.36 | 46.28 | 46.29 | 45.98 | -0.37% | 59,398 |
| Jan 7, 2026 | 46.47 | 46.52 | 46.35 | 46.46 | 46.15 | 0.32% | 82,543 |
| Jan 6, 2026 | 46.24 | 46.31 | 46.17 | 46.31 | 46.00 | -0.02% | 78,482 |
| Jan 5, 2026 | 46.25 | 46.35 | 46.23 | 46.32 | 46.01 | 0.30% | 52,903 |
| Jan 2, 2026 | 46.32 | 46.32 | 46.16 | 46.18 | 45.87 | -0.09% | 40,575 |
| Dec 31, 2025 | 46.31 | 46.43 | 46.22 | 46.22 | 45.91 | -0.41% | 70,540 |
| Dec 30, 2025 | 46.39 | 46.46 | 46.35 | 46.41 | 46.10 | -0.49% | 69,506 |
| Dec 29, 2025 | 46.60 | 46.64 | 46.55 | 46.64 | 46.17 | 0.24% | 87,329 |
| Dec 26, 2025 | 46.59 | 46.59 | 46.45 | 46.53 | 46.06 | 0.02% | 74,283 |
| Dec 24, 2025 | 46.44 | 46.53 | 46.40 | 46.52 | 46.05 | 0.35% | 46,159 |
| Dec 23, 2025 | 46.20 | 46.38 | 46.20 | 46.36 | 45.89 | 0.05% | 69,760 |
| Dec 22, 2025 | 46.34 | 46.36 | 46.30 | 46.34 | 45.87 | -0.12% | 95,852 |
| Dec 19, 2025 | 46.42 | 46.48 | 46.36 | 46.39 | 45.92 | -0.28% | 104,437 |
| Dec 18, 2025 | 46.50 | 46.56 | 46.46 | 46.52 | 46.05 | 0.35% | 120,597 |
| Dec 17, 2025 | 46.29 | 46.41 | 46.29 | 46.36 | 45.89 | -0.04% | 67,658 |
| Dec 16, 2025 | 46.16 | 46.40 | 46.15 | 46.38 | 45.91 | 0.37% | 2,195,797 |
| Dec 15, 2025 | 46.29 | 46.35 | 46.20 | 46.21 | 45.74 | 0.06% | 81,092 |
| Dec 12, 2025 | 46.16 | 46.21 | 46.14 | 46.18 | 45.71 | -0.45% | 54,175 |
| Dec 11, 2025 | 46.57 | 46.59 | 46.38 | 46.39 | 45.92 | - | 64,426 |
| Dec 10, 2025 | 46.22 | 46.43 | 46.21 | 46.39 | 45.92 | 0.32% | 99,661 |
| Dec 9, 2025 | 46.39 | 46.39 | 46.22 | 46.24 | 45.77 | -0.06% | 99,548 |
| Dec 8, 2025 | 46.37 | 46.38 | 46.16 | 46.27 | 45.80 | -0.28% | 167,183 |
| Dec 5, 2025 | 46.52 | 46.53 | 46.36 | 46.40 | 45.93 | -0.28% | 125,401 |
| Dec 4, 2025 | 46.64 | 46.64 | 46.50 | 46.53 | 46.06 | -0.36% | 86,543 |
| Dec 3, 2025 | 46.65 | 46.74 | 46.61 | 46.70 | 46.23 | 0.19% | 106,719 |
| Dec 2, 2025 | 46.52 | 46.63 | 46.49 | 46.61 | 46.14 | 0.11% | 110,234 |
| Dec 1, 2025 | 46.63 | 46.65 | 46.56 | 46.56 | 46.09 | -1.13% | 86,723 |
| Nov 28, 2025 | 47.18 | 47.19 | 47.05 | 47.09 | 46.45 | -0.32% | 38,771 |
| Nov 26, 2025 | 47.10 | 47.24 | 47.00 | 47.24 | 46.60 | 0.19% | 162,100 |
| Nov 25, 2025 | 47.11 | 47.22 | 47.10 | 47.15 | 46.51 | 0.28% | 137,380 |
| Nov 24, 2025 | 46.98 | 47.04 | 46.94 | 47.02 | 46.38 | 0.32% | 57,029 |
| Nov 21, 2025 | 46.93 | 46.93 | 46.78 | 46.87 | 46.23 | 0.26% | 94,442 |
| Nov 20, 2025 | 46.66 | 46.78 | 46.65 | 46.75 | 46.11 | 0.31% | 197,843 |
| Nov 19, 2025 | 46.72 | 46.74 | 46.58 | 46.61 | 45.97 | -0.10% | 334,702 |
| Nov 18, 2025 | 46.72 | 46.79 | 46.56 | 46.65 | 46.01 | 0.04% | 1,236,313 |
| Nov 17, 2025 | 46.58 | 46.66 | 46.57 | 46.63 | 45.99 | 0.24% | 105,538 |
| Nov 14, 2025 | 46.84 | 46.84 | 46.52 | 46.52 | 45.89 | -0.32% | 61,598 |
| Nov 13, 2025 | 46.76 | 46.82 | 46.67 | 46.67 | 46.03 | -0.45% | 100,052 |
| Nov 12, 2025 | 46.85 | 46.94 | 46.83 | 46.88 | 46.24 | 0.06% | 98,235 |
| Nov 11, 2025 | 46.82 | 46.87 | 46.76 | 46.85 | 46.21 | 0.43% | 61,253 |
| Nov 10, 2025 | 46.68 | 46.70 | 46.63 | 46.65 | 46.01 | -0.17% | 65,867 |
| Nov 7, 2025 | 46.63 | 46.82 | 46.63 | 46.73 | 46.09 | - | 52,824 |
| Nov 6, 2025 | 46.63 | 46.78 | 46.63 | 46.73 | 46.09 | 0.60% | 72,793 |
| Nov 5, 2025 | 46.62 | 46.62 | 46.41 | 46.45 | 45.82 | -0.68% | 60,359 |
| Nov 4, 2025 | 46.72 | 46.80 | 46.72 | 46.77 | 46.13 | 0.19% | 69,497 |
| Nov 3, 2025 | 46.61 | 46.70 | 46.61 | 46.68 | 46.04 | -0.49% | 50,798 |
| Oct 31, 2025 | 46.96 | 46.99 | 46.86 | 46.91 | 46.11 | -0.04% | 55,237 |
| Oct 30, 2025 | 46.85 | 47.04 | 46.82 | 46.93 | 46.13 | -0.27% | 98,962 |
| Oct 29, 2025 | 47.39 | 47.39 | 47.04 | 47.06 | 46.25 | -0.75% | 59,708 |
| Oct 28, 2025 | 47.33 | 47.45 | 47.33 | 47.41 | 46.60 | 0.14% | 49,408 |
| Oct 27, 2025 | 47.21 | 47.35 | 47.13 | 47.35 | 46.54 | 0.13% | 84,695 |
| Oct 24, 2025 | 47.35 | 47.35 | 47.20 | 47.29 | 46.48 | 0.04% | 88,667 |
| Oct 23, 2025 | 47.33 | 47.36 | 47.24 | 47.27 | 46.46 | -0.44% | 58,050 |
| Oct 22, 2025 | 47.43 | 47.50 | 47.38 | 47.48 | 46.67 | 0.06% | 115,115 |
| Oct 21, 2025 | 47.43 | 47.49 | 47.41 | 47.45 | 46.64 | 0.29% | 224,725 |
| Oct 20, 2025 | 47.26 | 47.32 | 47.23 | 47.32 | 46.51 | 0.22% | 57,065 |
| Oct 17, 2025 | 47.20 | 47.22 | 47.11 | 47.21 | 46.40 | -0.17% | 58,681 |
| Oct 16, 2025 | 46.99 | 47.33 | 46.98 | 47.29 | 46.48 | 0.55% | 160,006 |
| Oct 15, 2025 | 47.10 | 47.21 | 46.97 | 47.03 | 46.23 | -0.16% | 67,450 |
| Oct 14, 2025 | 47.01 | 47.13 | 46.98 | 47.11 | 46.30 | 0.30% | 102,206 |
| Oct 13, 2025 | 46.90 | 46.98 | 46.80 | 46.97 | 46.16 | -0.02% | 84,945 |