Skip to main content
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.75
-0.04 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

XTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.7949.7949.7449.7549.75-0.08%15,525
Dec 4, 202549.8149.8149.7849.7949.79-0.14%15,057
Dec 3, 202549.8549.8649.8249.8649.860.11%23,487
Dec 2, 202549.7749.8149.7749.8149.810.06%25,534
Dec 1, 202549.8049.8149.7749.7849.78-0.47%22,737
Nov 28, 202550.0550.0550.0150.0149.85-0.06%7,448
Nov 26, 202550.0050.0449.9950.0449.880.02%18,391
Nov 25, 202549.9950.0449.9950.0349.870.11%19,869
Nov 24, 202549.9749.9949.9449.9849.820.01%18,082
Nov 21, 202549.9749.9749.9249.9749.810.16%38,653
Nov 20, 202549.8649.9049.8449.8949.730.12%11,664
Nov 19, 202549.8649.8649.8149.8349.670.02%18,918
Nov 18, 202549.8449.8749.8049.8249.660.08%20,965
Nov 17, 202549.7749.7949.7649.7849.620.03%34,656
Nov 14, 202549.8549.8549.7649.7749.61-0.01%18,524
Nov 13, 202549.7649.8049.7649.7749.61-0.12%19,458
Nov 12, 202549.8149.8549.8149.8349.67-0.02%19,419
Nov 11, 202549.8449.8549.8049.8449.680.15%13,373
Nov 10, 202549.7849.7949.7749.7749.61-0.10%8,840
Nov 7, 202549.7649.8549.7649.8249.660.05%29,330
Nov 6, 202549.7449.8049.7449.7949.630.25%81,221
Nov 5, 202549.7349.7349.6549.6749.51-0.18%34,849
Nov 4, 202549.7549.7749.7449.7549.590.05%29,769
Nov 3, 202549.7149.7449.7049.7349.57-0.30%30,376
Oct 31, 202549.8949.9049.8849.8849.560.05%18,432
Oct 30, 202549.8449.8849.8449.8649.53-0.03%25,061
Oct 29, 202550.0150.0149.8549.8749.55-0.31%14,238
Oct 28, 202549.9850.0349.9850.0349.700.03%16,979
Oct 27, 202549.9950.0149.9650.0149.69-0.06%20,383
Oct 24, 202550.0250.0450.0050.0449.720.08%25,725
Oct 23, 202550.0350.0449.9950.0049.68-0.16%22,687
Oct 22, 202550.0450.0850.0350.0849.760.06%64,518
Oct 21, 202550.0550.0750.0350.0549.720.04%41,191
Oct 20, 202550.0250.0350.0050.0349.710.05%18,510
Oct 17, 202550.0450.0449.9950.0149.68-0.10%14,033
Oct 16, 202549.9350.0649.9250.0649.730.25%27,303
Oct 15, 202549.9649.9649.9249.9449.61-0.05%39,567
Oct 14, 202549.9249.9649.9249.9649.630.06%13,231
Oct 13, 202549.9249.9349.8849.9349.610.11%8,433
Oct 10, 202549.8049.9049.8049.8849.550.26%9,157
Oct 9, 202549.7249.7549.7249.7549.42-0.02%9,241
Oct 8, 202549.7849.7949.7449.7649.43-0.01%17,273
Oct 7, 202549.7349.7949.7349.7649.440.08%7,950
Oct 6, 202549.7249.7449.7149.7249.40-0.06%12,050
Oct 3, 202549.8049.8049.7449.7549.43-0.06%35,435
Oct 2, 202549.7649.8049.7549.7849.46-0.02%25,721
Oct 1, 202549.8049.8049.7549.7949.47-0.10%28,217
Sep 30, 202549.8649.8849.8449.8449.360.04%19,075
Sep 29, 202549.8149.8349.8149.8249.340.09%6,933
Sep 26, 202549.7649.7949.7649.7849.300.05%28,181
Sep 25, 202549.7649.7749.7449.7549.27-0.16%12,775
Sep 24, 202549.8749.8749.8349.8349.35-0.10%20,299
Sep 23, 202549.8549.9049.8549.8849.400.07%10,999
Sep 22, 202549.8849.8849.8449.8549.37-0.08%13,652
Sep 19, 202549.8949.8949.8649.8949.410.04%14,083
Sep 18, 202549.8649.8949.8449.8649.39-0.11%34,925
Sep 17, 202549.9850.0349.9149.9249.44-0.10%16,845
Sep 16, 202549.9649.9849.9549.9749.490.08%14,932
Sep 15, 202549.9549.9549.9349.9349.450.07%12,651
Sep 12, 202549.9249.9249.8749.9049.42-0.07%6,532
Sep 11, 202549.9550.0049.9349.9349.450.01%10,927
Sep 10, 202549.9349.9549.9249.9349.450.05%17,118
Sep 9, 202549.9549.9549.9049.9049.42-0.14%7,642
Sep 8, 202549.9849.9849.9449.9749.490.10%10,016
Sep 5, 202549.9950.0049.9249.9249.440.19%9,047
Sep 4, 202549.8049.8349.7849.8349.350.14%22,679
Sep 3, 202549.7149.7949.7149.7649.280.09%27,196
Sep 2, 202549.6849.7349.6849.7249.24-0.42%68,044
Aug 29, 202549.9049.9449.8849.9349.280.05%19,366
Aug 28, 202549.8749.9049.8749.9049.250.05%10,091
Aug 27, 202549.8349.8849.8249.8849.230.11%11,161
Aug 26, 202549.8049.8449.7949.8249.180.16%17,205
Aug 25, 202549.7449.7649.7249.7449.10-0.12%32,240
Aug 22, 202549.6749.8149.6749.8049.160.32%9,524
Aug 21, 202549.6649.6849.6249.6449.00-0.14%13,629
Aug 20, 202549.6949.7349.6949.7149.070.06%15,348
Aug 19, 202549.6749.6849.6749.6849.040.08%15,081
Aug 18, 202549.6649.6649.6249.6449.00-0.02%28,686
Aug 15, 202549.6949.6949.6449.6549.01-0.02%14,474
Aug 14, 202549.6849.6849.6549.6649.02-0.14%31,227
Aug 13, 202549.7249.7549.7149.7349.090.19%20,822
Aug 12, 202549.6149.6549.6149.6448.990.06%8,807
Aug 11, 202549.6049.6349.6049.6148.960.02%30,467
Aug 8, 202549.6249.6249.6049.6048.95-0.13%10,539
Aug 7, 202549.6649.6849.6349.6649.02-0.03%10,254
Aug 6, 202549.6549.6849.6449.6849.030.02%9,258
Aug 5, 202549.6549.7049.6549.6749.02-0.05%31,065
Aug 4, 202549.6749.7149.6449.6949.05-32,088
Aug 1, 202549.6049.7049.6049.6949.050.36%57,498
Jul 31, 202549.5049.5449.4849.5148.70-14,119
Jul 30, 202549.5249.5949.4949.5148.70-0.15%17,044
Jul 29, 202549.5249.5949.5249.5948.780.18%9,940
Jul 28, 202549.4849.5049.4849.5048.69-0.04%8,899
Jul 25, 202549.4849.5249.4849.5248.710.07%8,890
Jul 24, 202549.4849.4949.4749.4848.67-0.10%16,546
Jul 23, 202549.5649.5749.5149.5348.72-0.12%31,451
Jul 22, 202549.5749.6149.5749.5948.780.08%19,422
Jul 21, 202549.5449.5849.5449.5548.740.13%70,194
Jul 18, 202549.4949.5149.4849.4948.680.16%7,752
Jul 17, 202549.4549.4549.4049.4148.60-0.05%3,218