BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)

NYSEARCA: XTEN · Real-Time Price · USD

45.78

-0.04 (-0.09%)

At close: Apr 28, 2026, 4:00 PM EDT

45.78

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.72	45.78	45.65	45.78	45.78	-0.09%	80,252
Apr 27, 2026	45.84	45.92	45.75	45.82	45.82	-0.24%	71,632
Apr 24, 2026	45.80	45.96	45.77	45.93	45.93	0.24%	66,449
Apr 23, 2026	45.97	46.02	45.70	45.82	45.82	-0.20%	109,657
Apr 22, 2026	46.05	46.07	45.91	45.91	45.91	0.07%	71,117
Apr 21, 2026	46.03	46.06	45.85	45.88	45.88	-0.47%	171,164
Apr 20, 2026	46.11	46.13	45.99	46.10	46.10	-0.03%	73,559
Apr 17, 2026	46.08	46.19	46.08	46.11	46.11	0.63%	111,919
Apr 16, 2026	46.01	46.02	45.78	45.82	45.82	-0.33%	136,027
Apr 15, 2026	46.04	46.04	45.93	45.97	45.97	-0.28%	128,582
Apr 14, 2026	45.87	46.11	45.87	46.10	46.10	0.44%	370,092
Apr 13, 2026	45.76	45.92	45.71	45.90	45.90	0.31%	370,161
Apr 10, 2026	45.85	45.89	45.75	45.76	45.76	-0.28%	150,435
Apr 9, 2026	45.85	46.04	45.77	45.89	45.89	-0.07%	150,572
Apr 8, 2026	46.10	46.10	45.87	45.92	45.92	0.35%	139,134
Apr 7, 2026	45.70	45.80	45.50	45.76	45.76	0.09%	235,075
Apr 6, 2026	45.67	45.80	45.64	45.72	45.72	-0.20%	160,714
Apr 2, 2026	45.61	45.87	45.61	45.81	45.81	0.33%	113,387
Apr 1, 2026	45.66	45.81	45.64	45.66	45.66	-0.44%	143,523
Mar 31, 2026	45.93	46.00	45.81	45.86	45.70	0.17%	508,279
Mar 30, 2026	45.74	45.86	45.73	45.78	45.62	0.86%	301,353
Mar 27, 2026	45.24	45.48	45.24	45.39	45.23	-0.09%	167,759
Mar 26, 2026	45.64	45.70	45.42	45.43	45.27	-0.85%	135,644
Mar 25, 2026	45.78	45.83	45.71	45.82	45.66	0.66%	280,311
Mar 24, 2026	45.42	45.62	45.36	45.52	45.36	-0.33%	724,216
Mar 23, 2026	45.54	45.78	45.49	45.67	45.51	0.51%	354,544
Mar 20, 2026	45.82	45.82	45.43	45.44	45.28	-1.41%	165,019
Mar 19, 2026	45.92	46.16	45.91	46.09	45.93	0.17%	1,024,805
Mar 18, 2026	46.19	46.23	46.00	46.01	45.85	-0.48%	206,794
Mar 17, 2026	46.20	46.30	46.20	46.23	46.06	0.21%	200,633
Mar 16, 2026	46.10	46.17	46.05	46.14	45.97	0.58%	142,082
Mar 13, 2026	46.01	46.08	45.84	45.87	45.71	-0.28%	721,895
Mar 12, 2026	46.02	46.12	45.94	46.00	45.84	-0.30%	776,313
Mar 11, 2026	46.30	46.36	46.14	46.14	45.98	-0.77%	79,149
Mar 10, 2026	46.67	46.72	46.49	46.50	46.33	-0.50%	78,837
Mar 9, 2026	46.46	46.77	46.42	46.74	46.57	0.44%	143,626
Mar 6, 2026	46.39	46.68	46.35	46.53	46.36	-0.15%	106,081
Mar 5, 2026	46.58	46.65	46.54	46.60	46.43	-0.36%	111,121
Mar 4, 2026	46.88	46.89	46.77	46.77	46.60	-0.26%	138,057
Mar 3, 2026	46.72	46.97	46.68	46.89	46.72	-0.15%	75,426
Mar 2, 2026	47.12	47.12	46.88	46.96	46.79	-1.07%	96,949
Feb 27, 2026	47.41	47.49	47.37	47.47	47.15	0.47%	89,632
Feb 26, 2026	47.16	47.26	47.16	47.25	46.93	0.34%	124,513
Feb 25, 2026	47.05	47.16	47.05	47.09	46.77	-0.06%	65,020
Feb 24, 2026	47.12	47.16	47.08	47.12	46.80	0.02%	61,883
Feb 23, 2026	47.01	47.17	47.01	47.11	46.79	0.39%	81,419
Feb 20, 2026	46.98	46.99	46.83	46.93	46.61	-0.07%	418,764
Feb 19, 2026	46.89	47.00	46.88	46.96	46.64	0.12%	92,264
Feb 18, 2026	46.98	47.00	46.90	46.91	46.59	-0.31%	83,708
Feb 17, 2026	47.10	47.11	47.03	47.05	46.73	0.09%	181,339
Feb 13, 2026	46.99	47.04	46.96	47.01	46.69	0.40%	159,875
Feb 12, 2026	46.53	46.83	46.51	46.82	46.51	0.86%	107,853
Feb 11, 2026	46.38	46.54	46.38	46.42	46.11	-0.33%	162,463
Feb 10, 2026	46.53	46.60	46.52	46.58	46.26	0.65%	77,165
Feb 9, 2026	46.17	46.29	46.15	46.28	45.96	0.01%	48,899
Feb 6, 2026	46.29	46.29	46.16	46.27	45.96	0.02%	77,676
Feb 5, 2026	46.10	46.27	46.02	46.26	45.95	0.76%	70,321
Feb 4, 2026	45.87	45.96	45.87	45.91	45.60	-0.11%	155,536
Feb 3, 2026	45.83	45.96	45.83	45.96	45.65	0.13%	90,853
Feb 2, 2026	46.04	46.04	45.90	45.90	45.59	-0.56%	219,986
Jan 30, 2026	46.18	46.27	46.15	46.16	45.69	-0.19%	117,090
Jan 29, 2026	46.10	46.29	46.10	46.25	45.77	0.11%	100,274
Jan 28, 2026	46.18	46.22	46.11	46.20	45.72	-0.17%	103,050
Jan 27, 2026	46.36	46.39	46.26	46.28	45.80	-0.28%	42,889
Jan 26, 2026	46.41	46.45	46.38	46.41	45.93	0.30%	57,600
Jan 23, 2026	46.23	46.30	46.15	46.27	45.79	0.15%	89,169
Jan 22, 2026	46.10	46.23	46.07	46.20	45.72	0.11%	154,594
Jan 21, 2026	45.97	46.18	45.94	46.15	45.68	0.46%	112,672
Jan 20, 2026	45.95	46.04	45.92	45.94	45.47	-0.72%	112,432
Jan 16, 2026	46.43	46.44	46.26	46.28	45.80	-0.46%	148,542
Jan 15, 2026	46.62	46.62	46.49	46.49	46.01	-0.15%	342,313
Jan 14, 2026	46.44	46.62	46.44	46.56	46.08	0.32%	337,344
Jan 13, 2026	46.45	46.45	46.33	46.41	45.93	0.13%	96,334
Jan 12, 2026	46.32	46.43	46.28	46.35	45.87	-0.13%	70,524
Jan 9, 2026	46.25	46.44	46.20	46.41	45.93	0.26%	83,101
Jan 8, 2026	46.30	46.36	46.28	46.29	45.81	-0.37%	59,398
Jan 7, 2026	46.47	46.52	46.35	46.46	45.98	0.32%	82,543
Jan 6, 2026	46.24	46.31	46.17	46.31	45.83	-0.02%	78,482
Jan 5, 2026	46.25	46.35	46.23	46.32	45.84	0.30%	52,903
Jan 2, 2026	46.32	46.32	46.16	46.18	45.70	-0.09%	40,575
Dec 31, 2025	46.31	46.43	46.22	46.22	45.74	-0.41%	70,540
Dec 30, 2025	46.39	46.46	46.35	46.41	45.93	-0.49%	69,506
Dec 29, 2025	46.60	46.64	46.55	46.64	46.00	0.24%	87,329
Dec 26, 2025	46.59	46.59	46.45	46.53	45.89	0.02%	74,283
Dec 24, 2025	46.44	46.53	46.40	46.52	45.88	0.35%	46,159
Dec 23, 2025	46.20	46.38	46.20	46.36	45.73	0.05%	69,760
Dec 22, 2025	46.34	46.36	46.30	46.34	45.70	-0.12%	95,852
Dec 19, 2025	46.42	46.48	46.36	46.39	45.76	-0.28%	104,437
Dec 18, 2025	46.50	46.56	46.46	46.52	45.88	0.35%	120,597
Dec 17, 2025	46.29	46.41	46.29	46.36	45.73	-0.04%	67,658
Dec 16, 2025	46.16	46.40	46.15	46.38	45.75	0.37%	2,195,797
Dec 15, 2025	46.29	46.35	46.20	46.21	45.58	0.06%	81,092
Dec 12, 2025	46.16	46.21	46.14	46.18	45.55	-0.45%	54,175
Dec 11, 2025	46.57	46.59	46.38	46.39	45.76	-	64,426
Dec 10, 2025	46.22	46.43	46.21	46.39	45.76	0.32%	99,661
Dec 9, 2025	46.39	46.39	46.22	46.24	45.61	-0.06%	99,548
Dec 8, 2025	46.37	46.38	46.16	46.27	45.64	-0.28%	167,183
Dec 5, 2025	46.52	46.53	46.36	46.40	45.77	-0.28%	125,401
Dec 4, 2025	46.64	46.64	46.50	46.53	45.89	-0.36%	86,543
Dec 3, 2025	46.65	46.74	46.61	46.70	46.06	0.19%	106,719