Skip to main content
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.79
+0.07 (0.15%)
Mar 6, 2026, 1:01 PM EST - Market open

XTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202649.7049.7249.6849.7249.72-0.12%36,650
Mar 4, 202649.8249.8249.7749.7849.78-0.13%18,986
Mar 3, 202649.7349.8549.7349.8449.84-0.04%59,781
Mar 2, 202649.9349.9349.8249.8649.86-0.54%48,718
Feb 27, 202650.1150.1550.0950.1349.990.22%115,689
Feb 26, 202649.9950.0449.9950.0249.880.08%111,708
Feb 25, 202649.9749.9949.9749.9849.84-23,376
Feb 24, 202650.0050.0149.9849.9849.84-0.07%19,853
Feb 23, 202649.9650.0349.9650.0249.880.17%17,747
Feb 20, 202649.9349.9349.9049.9349.790.02%33,988
Feb 19, 202649.9049.9349.8949.9249.780.02%14,633
Feb 18, 202649.9149.9249.8949.9149.77-0.06%33,622
Feb 17, 202649.9549.9749.9349.9449.80-0.06%19,653
Feb 13, 202649.9749.9749.9549.9749.830.20%55,861
Feb 12, 202649.7849.8749.7849.8749.730.24%12,722
Feb 11, 202649.7549.7949.7449.7549.61-0.17%132,542
Feb 10, 202649.8249.8549.8249.8449.700.14%25,328
Feb 9, 202649.7649.7749.7649.7749.630.06%14,464
Feb 6, 202649.7649.7649.7349.7449.60-0.09%60,749
Feb 5, 202649.6949.7849.6949.7849.640.36%32,830
Feb 4, 202649.5849.6449.5849.6049.47-0.02%24,519
Feb 3, 202649.5749.6249.5749.6149.480.01%22,386
Feb 2, 202649.6449.6649.6049.6149.47-0.45%28,726
Jan 30, 202649.8149.8449.8149.8349.530.10%19,647
Jan 29, 202649.7549.8049.7549.7849.480.06%19,150
Jan 28, 202649.7549.7549.7249.7549.45-0.02%10,213
Jan 27, 202649.7249.7649.7249.7649.460.06%18,322
Jan 26, 202649.7249.7549.7249.7349.430.03%23,039
Jan 23, 202649.6949.7249.6849.7249.410.07%21,770
Jan 22, 202649.6849.6849.6549.6849.38-0.06%15,292
Jan 21, 202649.6949.7149.6849.7149.410.09%37,317
Jan 20, 202649.6749.6949.6749.6749.36-0.04%23,131
Jan 16, 202649.7349.7449.6749.6949.38-0.09%23,419
Jan 15, 202649.7749.7749.7349.7349.43-0.15%18,461
Jan 14, 202649.7949.8249.7949.8149.500.08%22,800
Jan 13, 202649.7749.7849.7649.7749.460.07%30,443
Jan 12, 202649.7449.7649.7349.7349.43-0.03%15,409
Jan 9, 202649.7649.7949.7449.7549.44-0.05%41,272
Jan 8, 202649.7849.8049.7749.7749.47-0.09%22,478
Jan 7, 202649.8449.8449.8149.8249.510.01%29,681
Jan 6, 202649.8049.8249.7749.8149.51-0.01%108,478
Jan 5, 202649.8049.8249.7949.8249.510.12%120,089
Jan 2, 202649.7949.7949.7549.7649.45-0.01%36,792
Dec 31, 202549.7849.8149.7649.7649.46-0.10%71,001
Dec 30, 202549.7949.8249.7949.8149.51-0.31%46,823
Dec 29, 202549.9449.9749.9449.9749.500.08%11,791
Dec 26, 202549.9349.9349.9049.9349.460.11%8,139
Dec 24, 202549.8449.8749.8349.8749.410.08%12,295
Dec 23, 202549.7949.8349.7949.8349.37-0.08%8,718
Dec 22, 202549.8749.8849.8549.8749.41-0.03%22,829
Dec 19, 202549.8849.9149.8849.8949.42-0.07%12,945
Dec 18, 202549.9349.9449.8949.9249.460.10%15,351
Dec 17, 202549.8649.8749.8449.8749.41-0.01%19,352
Dec 16, 202549.8349.8849.8349.8849.410.14%53,825
Dec 15, 202549.8349.8449.8049.8149.340.06%18,531
Dec 12, 202549.7849.7949.7649.7849.31-0.02%8,230
Dec 11, 202549.8249.8349.7849.7949.320.01%18,772
Dec 10, 202549.6649.7849.6649.7849.320.23%16,648
Dec 9, 202549.7349.7349.6649.6749.20-0.10%12,603
Dec 8, 202549.7249.7249.6749.7249.25-0.07%9,828
Dec 5, 202549.7949.7949.7449.7549.29-0.08%15,525
Dec 4, 202549.8149.8149.7849.7949.33-0.14%15,057
Dec 3, 202549.8549.8649.8249.8649.400.11%23,487
Dec 2, 202549.7749.8149.7749.8149.340.06%25,534
Dec 1, 202549.8049.8149.7749.7849.31-0.47%22,737
Nov 28, 202550.0550.0550.0150.0149.39-0.06%7,448
Nov 26, 202550.0050.0449.9950.0449.420.02%18,391
Nov 25, 202549.9950.0449.9950.0349.410.11%19,869
Nov 24, 202549.9749.9949.9449.9849.350.01%18,082
Nov 21, 202549.9749.9749.9249.9749.350.16%38,653
Nov 20, 202549.8649.9049.8449.8949.270.12%11,664
Nov 19, 202549.8649.8649.8149.8349.210.02%18,918
Nov 18, 202549.8449.8749.8049.8249.200.08%20,965
Nov 17, 202549.7749.7949.7649.7849.160.03%34,656
Nov 14, 202549.8549.8549.7649.7749.15-0.01%18,524
Nov 13, 202549.7649.8049.7649.7749.15-0.12%19,458
Nov 12, 202549.8149.8549.8149.8349.21-0.02%19,419
Nov 11, 202549.8449.8549.8049.8449.220.15%13,373
Nov 10, 202549.7849.7949.7749.7749.15-0.10%8,840
Nov 7, 202549.7649.8549.7649.8249.190.05%29,330
Nov 6, 202549.7449.8049.7449.7949.170.25%81,221
Nov 5, 202549.7349.7349.6549.6749.05-0.18%34,849
Nov 4, 202549.7549.7749.7449.7549.130.05%29,769
Nov 3, 202549.7149.7449.7049.7349.11-0.30%30,376
Oct 31, 202549.8949.9049.8849.8849.100.05%18,432
Oct 30, 202549.8449.8849.8449.8649.07-0.03%25,061
Oct 29, 202550.0150.0149.8549.8749.09-0.31%14,238
Oct 28, 202549.9850.0349.9850.0349.240.03%16,979
Oct 27, 202549.9950.0149.9650.0149.22-0.06%20,383
Oct 24, 202550.0250.0450.0050.0449.250.08%25,725
Oct 23, 202550.0350.0449.9950.0049.22-0.16%22,687
Oct 22, 202550.0450.0850.0350.0849.290.06%64,518
Oct 21, 202550.0550.0750.0350.0549.260.04%41,191
Oct 20, 202550.0250.0350.0050.0349.240.05%18,510
Oct 17, 202550.0450.0449.9950.0149.22-0.10%14,033
Oct 16, 202549.9350.0649.9250.0649.270.25%27,303
Oct 15, 202549.9649.9649.9249.9449.15-0.05%39,567
Oct 14, 202549.9249.9649.9249.9649.170.06%13,231
Oct 13, 202549.9249.9349.8849.9349.150.11%8,433
Oct 10, 202549.8049.9049.8049.8849.090.26%9,157