Skip to main content

BondBloxx ETF Trust BondBloxx Bloomberg Three Year Target Duration US Treasury (NY: XTRE )

49.32 +0.08 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 49.23 49.34 49.22 49.32 13,292 +0.08(+0.17%)
Mar 12, 2025 49.25 49.25 49.23 49.24 8,964 -0.06(-0.12%)
Mar 11, 2025 49.36 49.41 49.30 49.30 8,922 -0.07(-0.14%)
Mar 10, 2025 49.35 49.38 49.33 49.37 3,952 +0.16(+0.33%)
Mar 07, 2025 49.31 49.35 49.18 49.21 20,503 -0.03(-0.06%)
Mar 06, 2025 49.18 49.24 49.16 49.24 11,126 +0.05(+0.09%)
Mar 05, 2025 49.32 49.32 49.20 49.20 4,426 -0.12(-0.23%)
Mar 04, 2025 49.42 49.42 49.28 49.31 3,994 +0.01(+0.02%)
Mar 03, 2025 49.20 49.30 49.20 49.30 9,467 -0.13(-0.26%)
Feb 28, 2025 49.35 49.43 49.33 49.43 21,250 +0.13(+0.26%)
Feb 27, 2025 49.23 49.30 49.21 49.30 15,943 +0.02(+0.04%)
Feb 26, 2025 49.22 49.28 49.18 49.28 4,683 +0.06(+0.12%)
Feb 25, 2025 49.18 49.22 49.18 49.22 9,461 +0.15(+0.31%)
Feb 24, 2025 49.04 49.08 49.03 49.07 9,733 +0.04(+0.08%)
Feb 21, 2025 48.93 49.05 48.93 49.03 9,902 +0.12(+0.26%)
Feb 20, 2025 48.91 48.91 48.89 48.91 4,482 +0.02(+0.04%)
Feb 19, 2025 48.83 48.88 48.83 48.88 18,721 +0.05(+0.11%)
Feb 18, 2025 48.86 48.87 48.82 48.83 12,062 -0.07(-0.13%)
Feb 14, 2025 48.89 48.92 48.88 48.90 2,857 +0.11(+0.22%)
Feb 13, 2025 48.78 48.79 48.76 48.79 12,670 +0.13(+0.27%)
Feb 12, 2025 48.66 48.68 48.65 48.66 25,214 -0.14(-0.29%)
Feb 11, 2025 48.79 48.81 48.79 48.80 27,110 -0.03(-0.05%)
Feb 10, 2025 48.86 48.87 48.81 48.83 59,916 +0.01(+0.01%)
Feb 07, 2025 48.82 48.83 48.81 48.82 13,214 -0.09(-0.18%)
Feb 06, 2025 48.91 48.92 48.89 48.91 4,890 -0.03(-0.06%)
Feb 05, 2025 48.95 48.96 48.94 48.94 5,936 +0.07(+0.15%)
Feb 04, 2025 48.84 48.87 48.84 48.87 17,075 +0.09(+0.17%)
Feb 03, 2025 48.83 48.88 48.77 48.78 7,487 -0.07(-0.15%)
Jan 31, 2025 48.87 48.87 48.80 48.85 20,048 +0.02(+0.04%)
Jan 30, 2025 48.84 48.85 48.83 48.84 3,396 +0.04(+0.08%)
Jan 29, 2025 48.84 48.84 48.75 48.80 13,548 -0.04(-0.08%)
Jan 28, 2025 48.80 48.84 48.77 48.84 11,927 +0.01(+0.02%)
Jan 27, 2025 48.78 48.83 48.78 48.83 8,441 +0.12(+0.26%)
Jan 24, 2025 48.67 48.73 48.67 48.70 49,409 +0.05(+0.10%)
Jan 23, 2025 48.62 48.68 48.61 48.65 886,075 +0.01(+0.02%)
Jan 22, 2025 48.67 48.67 48.61 48.64 3,425 -0.02(-0.05%)
Jan 21, 2025 48.67 48.68 48.66 48.67 5,977 +0.01(+0.02%)
Jan 17, 2025 48.66 48.68 48.63 48.66 4,273 -0.01(-0.02%)
Jan 16, 2025 48.64 48.67 48.63 48.67 7,905 +0.06(+0.13%)
Jan 15, 2025 48.59 48.61 48.58 48.60 2,747 +0.18(+0.38%)
Jan 14, 2025 48.38 48.42 48.38 48.42 3,280 +0.03(+0.06%)
Jan 13, 2025 48.39 48.40 48.36 48.39 6,598 -0.01(-0.02%)
Jan 10, 2025 48.46 48.47 48.39 48.40 485,504 -0.17(-0.35%)
Jan 08, 2025 48.56 48.57 48.53 48.57 5,045 +0.04(+0.08%)
Jan 07, 2025 48.53 48.54 48.51 48.53 8,671 -0.05(-0.09%)
Jan 06, 2025 48.54 48.59 48.54 48.57 18,092 +0.01(+0.02%)
Jan 03, 2025 48.61 48.62 48.57 48.57 7,082 -0.04(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.