Skip to main content

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

48.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 48.68 48.76 48.68 48.76 9,590 +0.03(+0.05%)
Dec 24, 2024 48.69 48.73 48.69 48.73 2,953 -0.01(-0.02%)
Dec 23, 2024 48.76 48.76 48.70 48.74 25,582 -0.05(-0.10%)
Dec 20, 2024 48.84 48.85 48.79 48.79 8,106 +0.06(+0.12%)
Dec 19, 2024 48.78 48.78 48.72 48.73 5,981 -0.00(-0.00%)
Dec 18, 2024 48.91 48.94 48.72 48.73 15,816 -0.17(-0.34%)
Dec 17, 2024 48.91 48.92 48.90 48.90 8,939 +0.01(+0.01%)
Dec 16, 2024 48.91 48.91 48.88 48.89 5,762 -0.01(-0.02%)
Dec 13, 2024 48.93 48.93 48.88 48.90 8,575 -0.05(-0.10%)
Dec 12, 2024 49.01 49.03 48.95 48.95 6,080 -0.06(-0.12%)
Dec 11, 2024 49.06 49.07 49.00 49.01 4,963 -0.03(-0.06%)
Dec 10, 2024 49.01 49.05 49.01 49.04 3,766 -0.04(-0.08%)
Dec 09, 2024 49.09 49.10 49.06 49.08 4,464 -0.04(-0.08%)
Dec 06, 2024 49.13 49.14 49.09 49.12 8,676 +0.08(+0.16%)
Dec 05, 2024 48.99 49.04 48.97 49.04 10,408 -0.02(-0.04%)
Dec 04, 2024 48.94 49.06 48.94 49.06 8,049 +0.09(+0.18%)
Dec 03, 2024 49.01 49.01 48.96 48.97 22,693 -0.02(-0.04%)
Dec 02, 2024 48.92 48.99 48.92 48.99 6,196 -0.20(-0.41%)
Nov 29, 2024 49.16 49.19 49.15 49.19 45,733 +0.09(+0.18%)
Nov 27, 2024 49.11 49.12 49.06 49.10 6,676 +0.08(+0.16%)
Nov 26, 2024 48.97 49.02 48.96 49.02 30,649 +0.00(+0.00%)
Nov 25, 2024 48.99 49.03 48.95 49.02 214,850 +0.17(+0.35%)
Nov 22, 2024 48.89 48.89 48.85 48.85 5,509 -0.01(-0.02%)
Nov 21, 2024 48.92 48.93 48.84 48.86 13,999 -0.03(-0.06%)
Nov 20, 2024 48.88 48.92 48.88 48.89 231,359 -0.05(-0.10%)
Nov 19, 2024 48.95 48.95 48.92 48.94 15,273 +0.04(+0.08%)
Nov 18, 2024 48.86 48.91 48.84 48.90 15,075 +0.04(+0.08%)
Nov 15, 2024 48.80 48.90 48.80 48.86 5,847 +0.07(+0.14%)
Nov 14, 2024 48.89 48.90 48.78 48.79 15,248 -0.08(-0.16%)
Nov 13, 2024 48.86 48.88 48.84 48.87 8,659 +0.08(+0.16%)
Nov 12, 2024 48.82 48.84 48.77 48.79 15,709 -0.09(-0.17%)
Nov 11, 2024 48.86 48.88 48.85 48.88 8,285 -0.06(-0.13%)
Nov 08, 2024 49.01 49.01 48.92 48.94 14,151 -0.05(-0.10%)
Nov 07, 2024 48.95 48.99 48.93 48.99 9,251 +0.16(+0.33%)
Nov 06, 2024 48.78 48.86 48.78 48.83 27,462 -0.15(-0.31%)
Nov 05, 2024 48.94 49.08 48.88 48.98 32,832 -0.02(-0.04%)
Nov 04, 2024 49.05 49.05 48.95 49.00 9,948 +0.07(+0.14%)
Nov 01, 2024 49.05 49.05 48.91 48.93 4,343 -0.02(-0.04%)
Oct 31, 2024 48.94 48.99 48.91 48.95 12,128 -0.03(-0.06%)
Oct 30, 2024 49.07 49.07 48.97 48.98 10,761 -0.08(-0.16%)
Oct 29, 2024 48.94 49.06 48.94 49.06 8,457 +0.01(+0.02%)
Oct 28, 2024 49.06 49.08 49.01 49.05 18,694 -0.04(-0.08%)
Oct 25, 2024 49.17 49.17 49.06 49.09 12,941 -0.01(-0.02%)
Oct 24, 2024 49.11 49.15 49.10 49.10 8,556 +0.01(+0.02%)
Oct 23, 2024 49.10 49.10 49.07 49.09 5,109 -0.06(-0.13%)
Oct 22, 2024 49.17 49.18 49.13 49.16 9,049 -0.02(-0.03%)
Oct 21, 2024 49.21 49.22 49.17 49.17 12,888 -0.13(-0.26%)
Oct 18, 2024 49.30 49.30 49.28 49.30 5,510 +0.05(+0.11%)
Oct 17, 2024 49.24 49.25 49.22 49.25 7,653 -0.06(-0.13%)
Oct 16, 2024 49.30 49.34 49.30 49.31 17,399 +0.02(+0.04%)
Oct 15, 2024 49.29 49.31 49.26 49.29 355,739 +0.09(+0.18%)
Oct 14, 2024 49.18 49.20 49.18 49.20 6,998 -0.06(-0.13%)
Oct 11, 2024 49.24 49.28 49.22 49.27 11,203 +0.06(+0.11%)
Oct 10, 2024 49.21 49.21 49.15 49.21 4,184 +0.03(+0.07%)
Oct 09, 2024 49.20 49.20 49.16 49.18 46,401 -0.05(-0.11%)
Oct 08, 2024 49.19 49.24 49.20 49.23 5,469 +0.02(+0.04%)
Oct 07, 2024 49.19 49.22 49.18 49.21 13,854 -0.08(-0.16%)
Oct 04, 2024 49.37 49.37 49.28 49.29 3,161 -0.28(-0.57%)
Oct 03, 2024 49.61 49.64 49.56 49.58 35,939 -0.10(-0.21%)
Oct 02, 2024 49.67 49.69 49.65 49.68 3,889 -0.06(-0.12%)
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.