Skip to main content
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
NYSEARCA: XTRE · Real-Time Price · USD
49.43
-0.04 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
49.43
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

XTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.4249.4549.4249.43--0.08%15,599
Apr 27, 202649.4749.5049.4749.4749.47-0.06%44,457
Apr 24, 202649.4349.5249.4349.5049.500.12%12,977
Apr 23, 202649.4949.4949.4249.4449.44-0.06%21,125
Apr 22, 202649.5049.5149.4749.4749.47-10,410
Apr 21, 202649.5249.5349.4649.4749.47-0.20%9,849
Apr 20, 202649.5849.5949.5449.5749.57-0.02%28,404
Apr 17, 202649.5849.6349.5849.5849.580.23%32,723
Apr 16, 202649.5249.5249.4649.4749.47-0.05%32,437
Apr 15, 202649.4949.4949.4649.4949.49-0.04%16,779
Apr 14, 202649.4449.5249.4449.5149.510.10%104,598
Apr 13, 202649.4249.4649.3949.4649.460.10%36,930
Apr 10, 202649.4249.4549.4049.4149.41-0.05%110,122
Apr 9, 202649.4249.4849.4049.4449.440.07%22,197
Apr 8, 202649.4749.4749.4049.4049.400.06%59,744
Apr 7, 202649.3149.3849.2749.3749.370.16%53,284
Apr 6, 202649.2949.3249.2749.2949.29-0.16%24,489
Apr 2, 202649.3149.3949.3149.3749.370.14%66,010
Apr 1, 202649.3449.3749.3049.3049.30-0.42%60,011
Mar 31, 202649.5449.5549.4949.5149.340.10%422,308
Mar 30, 202649.4349.4949.4349.4649.290.24%26,724
Mar 27, 202649.2549.3449.2549.3449.170.22%26,720
Mar 26, 202649.3349.3449.2249.2349.06-0.35%102,861
Mar 25, 202649.3949.4249.3849.4049.230.18%21,744
Mar 24, 202649.3149.3649.2649.3249.15-0.17%26,752
Mar 23, 202649.3649.4649.3449.4049.230.14%30,496
Mar 20, 202649.3949.3949.3049.3349.16-0.33%13,128
Mar 19, 202649.4849.5249.4049.5049.33-0.05%13,061
Mar 18, 202649.6249.6349.5249.5249.35-0.27%29,715
Mar 17, 202649.6649.6849.6549.6649.490.08%27,783
Mar 16, 202649.6249.6349.5949.6249.450.17%21,168
Mar 13, 202649.5749.5949.5249.5349.360.05%32,417
Mar 12, 202649.6049.6149.4949.5149.34-0.27%33,381
Mar 11, 202649.6949.6949.6449.6449.47-0.16%14,981
Mar 10, 202649.7749.7949.7149.7249.55-0.10%38,155
Mar 9, 202649.7149.7849.6849.7749.600.07%60,187
Mar 6, 202649.6849.8049.6849.7449.570.04%23,063
Mar 5, 202649.7049.7249.6849.7249.55-0.12%36,650
Mar 4, 202649.8249.8249.7749.7849.61-0.13%18,986
Mar 3, 202649.7349.8549.7349.8449.67-0.04%59,781
Mar 2, 202649.9349.9349.8249.8649.69-0.54%48,718
Feb 27, 202650.1150.1550.0950.1349.820.22%115,689
Feb 26, 202649.9950.0449.9950.0249.720.08%111,708
Feb 25, 202649.9749.9949.9749.9849.68-23,376
Feb 24, 202650.0050.0149.9849.9849.68-0.07%19,853
Feb 23, 202649.9650.0349.9650.0249.710.17%17,747
Feb 20, 202649.9349.9349.9049.9349.630.02%33,988
Feb 19, 202649.9049.9349.8949.9249.620.02%14,633
Feb 18, 202649.9149.9249.8949.9149.61-0.06%33,622
Feb 17, 202649.9549.9749.9349.9449.64-0.06%19,653
Feb 13, 202649.9749.9749.9549.9749.670.20%55,861
Feb 12, 202649.7849.8749.7849.8749.570.24%12,722
Feb 11, 202649.7549.7949.7449.7549.45-0.17%132,542
Feb 10, 202649.8249.8549.8249.8449.530.14%25,328
Feb 9, 202649.7649.7749.7649.7749.460.06%14,464
Feb 6, 202649.7649.7649.7349.7449.43-0.09%60,749
Feb 5, 202649.6949.7849.6949.7849.480.36%32,830
Feb 4, 202649.5849.6449.5849.6049.30-0.02%24,519
Feb 3, 202649.5749.6249.5749.6149.310.01%22,386
Feb 2, 202649.6449.6649.6049.6149.30-0.45%28,726
Jan 30, 202649.8149.8449.8149.8349.360.10%19,647
Jan 29, 202649.7549.8049.7549.7849.310.06%19,150
Jan 28, 202649.7549.7549.7249.7549.28-0.02%10,213
Jan 27, 202649.7249.7649.7249.7649.290.06%18,322
Jan 26, 202649.7249.7549.7249.7349.260.03%23,039
Jan 23, 202649.6949.7249.6849.7249.250.07%21,770
Jan 22, 202649.6849.6849.6549.6849.21-0.06%15,292
Jan 21, 202649.6949.7149.6849.7149.240.09%37,317
Jan 20, 202649.6749.6949.6749.6749.19-0.04%23,131
Jan 16, 202649.7349.7449.6749.6949.21-0.09%23,419
Jan 15, 202649.7749.7749.7349.7349.26-0.15%18,461
Jan 14, 202649.7949.8249.7949.8149.330.08%22,800
Jan 13, 202649.7749.7849.7649.7749.290.07%30,443
Jan 12, 202649.7449.7649.7349.7349.26-0.03%15,409
Jan 9, 202649.7649.7949.7449.7549.27-0.05%41,272
Jan 8, 202649.7849.8049.7749.7749.30-0.09%22,478
Jan 7, 202649.8449.8449.8149.8249.340.01%29,681
Jan 6, 202649.8049.8249.7749.8149.34-0.01%108,478
Jan 5, 202649.8049.8249.7949.8249.340.12%120,089
Jan 2, 202649.7949.7949.7549.7649.28-0.01%36,792
Dec 31, 202549.7849.8149.7649.7649.29-0.10%71,001
Dec 30, 202549.7949.8249.7949.8149.34-0.31%46,823
Dec 29, 202549.9449.9749.9449.9749.330.08%11,791
Dec 26, 202549.9349.9349.9049.9349.300.11%8,139
Dec 24, 202549.8449.8749.8349.8749.240.08%12,295
Dec 23, 202549.7949.8349.7949.8349.20-0.08%8,718
Dec 22, 202549.8749.8849.8549.8749.24-0.03%22,829
Dec 19, 202549.8849.9149.8849.8949.25-0.07%12,945
Dec 18, 202549.9349.9449.8949.9249.290.10%15,351
Dec 17, 202549.8649.8749.8449.8749.24-0.01%19,352
Dec 16, 202549.8349.8849.8349.8849.240.14%53,825
Dec 15, 202549.8349.8449.8049.8149.180.06%18,531
Dec 12, 202549.7849.7949.7649.7849.15-0.02%8,230
Dec 11, 202549.8249.8349.7849.7949.160.01%18,772
Dec 10, 202549.6649.7849.6649.7849.150.23%16,648
Dec 9, 202549.7349.7349.6649.6749.04-0.10%12,603
Dec 8, 202549.7249.7249.6749.7249.09-0.07%9,828
Dec 5, 202549.7949.7949.7449.7549.12-0.08%15,525
Dec 4, 202549.8149.8149.7849.7949.16-0.14%15,057
Dec 3, 202549.8549.8649.8249.8649.230.11%23,487