Bondbloxx ETF Trust - BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE) Historical Stock Data
48.55 ↓0.03 (-0.06%)
As of May 17, 2024, 1:25pm EST.
Historical Data
In the past 30 trading days, XTRE is down 0.00% a day on average. There have been 15 days where Bondbloxx ETF Trust - BondBloxx Bloomberg Three Year Target Duration US Treasury ETF closed green and 15 days where XTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 48.59 | 48.55 | ↓$0.04 (-0.08%) | 48.55 | 48.59 | 2.30K |
| 2024-05-16 | 48.63 | 48.58 | ↓$0.05 (-0.10%) | 48.58 | 48.63 | 1.09K |
| 2024-05-15 | 48.64 | 48.65 | ↑$0.02 (0.03%) | 48.64 | 48.67 | 1.02K |
| 2024-05-14 | 48.47 | 48.52 | ↑$0.05 (0.10%) | 48.47 | 48.52 | 3.32K |
| 2024-05-13 | 48.45 | 48.43 | ↓$0.02 (-0.05%) | 48.43 | 48.45 | 1.63K |
| 2024-05-10 | 48.43 | 48.41 | ↓$0.02 (-0.05%) | 48.40 | 48.43 | 3.07K |
| 2024-05-09 | 48.46 | 48.48 | ↑$0.02 (0.04%) | 48.46 | 48.48 | 1.82K |
| 2024-05-08 | 48.42 | 48.41 | ↓$0.01 (-0.01%) | 48.40 | 48.42 | 1.52K |
| 2024-05-07 | 48.47 | 48.44 | ↓$0.03 (-0.06%) | 48.42 | 48.47 | 3.94K |
| 2024-05-06 | 48.42 | 48.42 | ↑$0.00 (0.00%) | 48.41 | 48.43 | 3.50K |
| 2024-05-03 | 48.47 | 48.43 | ↓$0.04 (-0.08%) | 48.38 | 48.47 | 12.83K |
| 2024-05-02 | 48.20 | 48.28 | ↑$0.08 (0.17%) | 48.20 | 48.30 | 3.25K |
| 2024-05-01 | 48.09 | 48.17 | ↑$0.08 (0.17%) | 48.09 | 48.21 | 2.84K |
| 2024-04-30 | 48.24 | 48.21 | ↓$0.03 (-0.07%) | 48.21 | 48.25 | 1.51K |
| 2024-04-29 | 48.26 | 48.31 | ↑$0.05 (0.10%) | 48.26 | 48.32 | 3.35K |
| 2024-04-26 | 48.26 | 48.25 | ↓$0.01 (-0.02%) | 48.25 | 48.26 | 3.02K |
| 2024-04-25 | 48.22 | 48.23 | ↑$0.01 (0.02%) | 48.22 | 48.24 | 1.15K |
| 2024-04-24 | 48.28 | 48.30 | ↑$0.02 (0.04%) | 48.28 | 48.30 | 4.16K |
| 2024-04-23 | 48.32 | 48.31 | ↓$0.01 (-0.02%) | 48.31 | 48.33 | 2.76K |
| 2024-04-22 | 48.26 | 48.27 | ↑$0.01 (0.01%) | 48.26 | 48.27 | 2.37K |
| 2024-04-19 | 48.26 | 48.25 | ↓$0.01 (-0.03%) | 48.23 | 48.26 | 2.10K |
| 2024-04-18 | 48.23 | 48.23 | ↑$0.00 (0.00%) | 48.21 | 48.24 | 3.09K |
| 2024-04-17 | 48.24 | 48.31 | ↑$0.07 (0.15%) | 48.24 | 48.31 | 2.34K |
| 2024-04-16 | 48.20 | 48.18 | ↓$0.02 (-0.04%) | 48.17 | 48.21 | 3.55K |
| 2024-04-15 | 48.23 | 48.25 | ↑$0.02 (0.04%) | 48.23 | 48.25 | 3.42K |
| 2024-04-12 | 48.36 | 48.32 | ↓$0.04 (-0.08%) | 48.32 | 48.38 | 7.53K |
| 2024-04-11 | 48.27 | 48.27 | ↑$0.00 (0.00%) | 48.23 | 48.28 | 1.61K |
| 2024-04-10 | 48.31 | 48.23 | ↓$0.08 (-0.17%) | 48.22 | 48.31 | 6.06K |
| 2024-04-09 | 48.57 | 48.57 | ↑$0.00 (0.01%) | 48.56 | 48.57 | 1.36K |
| 2024-04-08 | 48.51 | 48.48 | ↓$0.03 (-0.06%) | 48.48 | 48.51 | 732 |
Create an account or log in to view more rows.
$XTRE we all speculate but nobody knows what going to happen.
$XTRE Wish I shorted
$XTRE gonna come down hard today
$XTRE Bull flag forming?
$XTRE low volume today isn’t necessarily a bad thing
$XTRE To the moon!!
$XTRE the bulls in here
$XTRE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$XTRE Bears go home!
$XTRE who here can't stand the CEO?