Bondbloxx ETF Trust - BondBloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE) Historical Stock Data
48.44 ↑0.00 (0.00%)
As of May 7, 2024, 2:40pm EST.
Historical Data
In the past 30 trading days, XTRE is up 0.01% a day on average. There have been 16 days where Bondbloxx ETF Trust - BondBloxx Bloomberg Three Year Target Duration US Treasury ETF closed green and 14 days where XTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 48.59 | 48.55 | ↓$0.04 (-0.09%) | 48.55 | 48.59 | 550 |
| 2024-04-04 | 48.67 | 48.70 | ↑$0.03 (0.05%) | 48.67 | 48.70 | 578 |
| 2024-04-03 | 48.52 | 48.61 | ↑$0.09 (0.18%) | 48.52 | 48.61 | 3.11K |
| 2024-04-02 | 48.57 | 48.59 | ↑$0.02 (0.04%) | 48.56 | 48.59 | 21.90K |
| 2024-04-01 | 48.64 | 48.59 | ↓$0.05 (-0.10%) | 48.56 | 48.64 | 4.90K |
| 2024-03-28 | 48.90 | 48.90 | ↓$0.00 (-0.01%) | 48.89 | 48.90 | 1.47K |
| 2024-03-27 | 48.96 | 48.95 | ↓$0.01 (-0.02%) | 48.95 | 48.98 | 1.86K |
| 2024-03-26 | 48.85 | 48.90 | ↑$0.04 (0.09%) | 48.85 | 48.90 | 2.82K |
Create an account or log in to view more rows.
$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?
$XTRE watch for another rejection up here