Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Bondbloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)

49.40
-0.18
(-0.36%)
At close: April 9 at 3:59:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202549.4349.5049.2449.4049.4013,900
Apr 8, 202549.4749.6449.4349.5849.5823,000
Apr 7, 202549.8049.8149.5049.5749.5761,500
Apr 4, 202549.9249.9649.7249.7549.7518,200
Apr 3, 202549.7049.7149.6549.6949.6911,300
Apr 2, 202549.4449.4549.3549.3749.3736,000
Apr 1, 2025 0.15 Dividend
Apr 1, 202549.3849.4549.3849.4149.4131,500
Mar 31, 202549.5549.5549.4749.5349.389,600
Mar 28, 202549.4449.4949.4449.4949.347,200
Mar 27, 202549.3449.3449.3049.3349.185,200
Mar 26, 202549.2949.3149.2849.3049.1510,000
Mar 25, 202549.2949.3449.2949.3349.1812,100
Mar 24, 202549.3049.3049.2849.2849.137,200
Mar 21, 202549.4449.4649.4049.4049.2513,400
Mar 20, 202549.4549.4549.3549.3749.229,900
Mar 19, 202549.2149.3449.1949.3349.186,800
Mar 18, 202549.2449.2749.2349.2549.1016,900
Mar 17, 202549.2349.2949.2149.2249.0616,900
Mar 14, 202549.2849.2849.2449.2449.09611,500
Mar 13, 202549.2349.3449.2249.3249.1713,300
Mar 12, 202549.2549.2549.2349.2449.099,000
Mar 11, 202549.3649.4149.3049.3049.158,900
Mar 10, 202549.3549.3849.3349.3749.224,000
Mar 7, 202549.3149.3549.1849.2149.0620,500
Mar 6, 202549.1849.2449.1649.2449.0911,100
Mar 5, 202549.3249.3249.1949.1949.044,400
Mar 4, 202549.4249.4249.2849.3149.164,000
Mar 3, 2025 0.16 Dividend
Mar 3, 202549.2049.3049.2049.3049.159,500
Feb 28, 202549.3549.4349.3349.4349.1221,300
Feb 27, 202549.2349.3049.2149.3048.9915,900
Feb 26, 202549.2249.2849.1849.2848.974,700
Feb 25, 202549.1849.2249.1849.2248.919,500
Feb 24, 202549.0449.0849.0349.0748.769,700
Feb 21, 202548.9349.0548.9349.0348.729,900
Feb 20, 202548.9148.9148.8948.9048.604,500
Feb 19, 202548.8348.8848.8348.8848.5818,700
Feb 18, 202548.8648.8748.8248.8348.5212,100
Feb 14, 202548.8948.9248.8848.9048.592,900
Feb 13, 202548.7848.7948.7648.7948.4812,700
Feb 12, 202548.6648.6848.6548.6648.3525,200
Feb 11, 202548.7948.8148.7948.8048.4927,100
Feb 10, 202548.8648.8748.8148.8348.5259,900
Feb 7, 202548.8248.8348.8148.8248.5113,200
Feb 6, 202548.9148.9248.8948.9148.604,900
Feb 5, 202548.9548.9648.9448.9448.635,900
Feb 4, 202548.8448.8748.8448.8748.5617,100
Feb 3, 2025 0.14 Dividend
Feb 3, 202548.8348.8848.7748.7848.477,500
Jan 31, 202549.0049.0148.9348.9948.5520,000
Jan 30, 202548.9848.9948.9648.9748.533,400
Jan 29, 202548.9848.9848.8948.9348.4913,500
Jan 28, 202548.9348.9748.9148.9748.5311,900
Jan 27, 202548.9248.9648.9248.9648.528,400
Jan 24, 202548.8148.8648.8148.8348.3949,300
Jan 23, 202548.7548.8148.7448.7848.34883,600
Jan 22, 202548.8148.8148.7448.7848.333,400
Jan 21, 202548.8048.8148.7948.8048.366,000
Jan 17, 202548.8048.8148.7748.7948.354,300
Jan 16, 202548.7748.8048.7648.8048.367,900
Jan 15, 202548.7348.7448.7148.7448.292,700
Jan 14, 202548.5148.5548.5148.5548.113,300
Jan 13, 202548.5248.5348.5048.5248.086,600
Jan 10, 202548.5948.6048.5248.5348.09484,200
Jan 8, 202548.6948.7048.6648.7048.265,000
Jan 7, 202548.6648.6748.6448.6648.228,600
Jan 6, 202548.6748.7248.6748.7148.2718,000
Jan 3, 202548.7448.7548.7048.7048.267,100
Jan 2, 202548.7748.7848.7148.7448.3010,300
Dec 31, 202448.7948.7948.7248.7748.3310,700
Dec 30, 2024 0.16 Dividend
Dec 30, 202448.7048.7348.6948.7348.296,200
Dec 27, 202448.8048.8048.7548.7648.1613,300
Dec 26, 202448.6948.7648.6948.7648.159,600
Dec 24, 202448.6948.7348.6948.7348.133,000
Dec 23, 202448.7648.7648.7048.7448.1425,600
Dec 20, 202448.8448.8548.7948.7948.198,100
Dec 19, 202448.7848.7848.7248.7348.136,000
Dec 18, 202448.9148.9448.7248.7348.1315,800
Dec 17, 202448.9048.9248.9048.9048.298,900
Dec 16, 202448.9148.9148.8848.8948.295,800
Dec 13, 202448.9348.9348.8848.9048.308,600
Dec 12, 202449.0149.0348.9548.9548.356,100
Dec 11, 202449.0649.0749.0049.0148.405,000
Dec 10, 202449.0149.0549.0149.0448.433,800
Dec 9, 202449.0949.1049.0649.0848.474,500
Dec 6, 202449.1349.1449.0949.1248.518,700
Dec 5, 202448.9949.0448.9749.0448.4310,400
Dec 4, 202448.9449.0648.9449.0648.458,000
Dec 3, 202449.0149.0148.9648.9748.3722,700
Dec 2, 2024 0.19 Dividend
Dec 2, 202448.9248.9948.9248.9948.396,200
Nov 29, 202449.1649.1949.1549.1948.3945,700
Nov 27, 202449.1149.1249.0649.1048.306,700
Nov 26, 202448.9749.0248.9649.0248.2330,600
Nov 25, 202448.9949.0348.9549.0248.23214,900
Nov 22, 202448.8948.8948.8548.8548.065,500
Nov 21, 202448.9248.9348.8448.8648.0714,000
Nov 20, 202448.8848.9248.8848.8948.10231,400
Nov 19, 202448.9548.9548.9248.9448.1515,300
Nov 18, 202448.8648.9148.8448.9048.1115,100
Nov 15, 202448.8048.9048.8048.8648.075,800
Nov 14, 202448.8948.9048.7848.7948.0015,200
Nov 13, 202448.8648.8848.8348.8748.088,700
Nov 12, 202448.8248.8548.7748.7948.0015,700
Nov 11, 202448.8648.8848.8548.8848.088,300
Nov 8, 202449.0149.0148.9248.9448.1514,200
Nov 7, 202448.9548.9948.9348.9948.209,300
Nov 6, 202448.7848.8648.7848.8348.0427,500
Nov 5, 202448.9449.0848.8848.9848.1932,800
Nov 4, 202449.0549.0548.9549.0048.219,900
Nov 1, 2024 0.16 Dividend
Nov 1, 202449.0649.0648.9148.9348.144,300
Oct 31, 202449.1049.1549.0749.1148.1612,100
Oct 30, 202449.2349.2349.1349.1448.1910,700
Oct 29, 202449.1049.2249.1049.2248.278,400
Oct 28, 202449.2249.2449.1749.2148.2618,600
Oct 25, 202449.3349.3349.2249.2548.3012,900
Oct 24, 202449.2749.3149.2649.2648.318,500
Oct 23, 202449.2649.2649.2349.2548.305,100
Oct 22, 202449.3349.3349.2949.3148.369,000
Oct 21, 202449.3749.3849.3349.3348.3712,800
Oct 18, 202449.4649.4649.4449.4648.505,500
Oct 17, 202449.4049.4049.3849.4048.457,600
Oct 16, 202449.4649.5049.4649.4748.5117,300
Oct 15, 202449.4449.4749.4249.4548.49354,600
Oct 14, 202449.3349.3649.3349.3648.407,000
Oct 11, 202449.4049.4449.3849.4248.4711,200
Oct 10, 202449.3749.3749.3149.3748.414,200
Oct 9, 202449.3649.3649.3149.3348.3846,300
Oct 8, 202449.3549.4049.3549.3948.435,500
Oct 7, 202449.3549.3849.3449.3748.4113,800
Oct 4, 202449.5349.5349.4449.4548.493,200
Oct 3, 202449.7849.8049.7249.7448.7735,800
Oct 2, 202449.8349.8549.8149.8448.873,900
Oct 1, 2024 0.16 Dividend
Oct 1, 202449.9049.9449.8749.9048.935,200
Sep 30, 202450.0450.0549.9650.0048.875,400
Sep 27, 202450.0450.0950.0450.0848.955,100
Sep 26, 202449.9950.0049.9649.9748.848,800
Sep 25, 202450.0450.0750.0350.0448.913,900
Sep 24, 202450.1150.1150.0850.1048.982,800
Sep 23, 202450.0150.0649.9850.0548.924,300
Sep 20, 202450.0150.0850.0050.0648.933,900
Sep 19, 202450.0250.0450.0250.0348.903,800
Sep 18, 202449.9950.0749.9850.0248.8910,100
Sep 17, 202450.0650.0850.0550.0648.944,100
Sep 16, 202450.1050.1350.1050.1148.984,200
Sep 13, 202450.0750.1050.0750.0848.957,700
Sep 12, 202449.9950.0049.9549.9948.868,800
Sep 11, 202450.0950.0949.9750.0148.897,200
Sep 10, 202449.9450.0649.9450.0448.924,900
Sep 9, 202449.9349.9549.9249.9348.8012,200
Sep 6, 202449.9450.0249.8949.9448.815,300
Sep 5, 202449.8449.8449.7749.8248.706,600
Sep 4, 202449.6749.7949.6749.7948.679,900
Sep 3, 2024 0.17 Dividend
Sep 3, 202449.6449.6549.6049.6448.5213,300
Aug 30, 202449.7349.7449.6949.7048.4110,000
Aug 29, 202449.7349.7349.7249.7248.436,400
Aug 28, 202449.7649.7849.7549.7648.4712,100
Aug 27, 202449.7249.7749.7249.7648.472,400
Aug 26, 202449.7749.7949.7249.7248.441,600
Aug 23, 202449.6349.7649.6349.7548.463,200
Aug 22, 202449.6749.6749.5849.6148.324,700
Aug 21, 202449.6649.7449.6549.7048.416,700
Aug 20, 202449.6249.6349.6049.6048.326,400
Aug 19, 202449.5249.5649.5249.5348.256,800
Aug 16, 202449.4749.5249.4749.5248.241,700
Aug 15, 202449.4649.4849.4449.4848.209,500
Aug 14, 202449.6849.6849.6549.6648.375,600
Aug 13, 202449.6449.6549.6249.6448.3512,200
Aug 12, 202449.4349.5449.4349.5348.253,000
Aug 9, 202449.5149.5149.4649.4648.183,400
Aug 8, 202449.4249.4449.3949.4248.147,800
Aug 7, 202449.4949.5049.4649.5048.215,900
Aug 6, 202449.5349.5549.5149.5548.26373,100
Aug 5, 202449.8849.8849.6449.7048.419,200
Aug 2, 202449.5849.7249.5749.7048.416,600
Aug 1, 2024 0.17 Dividend
Aug 1, 202449.2049.3149.2049.3148.037,500
Jul 31, 202449.2249.3449.1649.3447.905,200
Jul 30, 202449.1449.1949.1349.1747.733,600
Jul 29, 202449.1249.1449.1149.1347.6914,900
Jul 26, 202449.1149.1249.1049.1147.674,500
Jul 25, 202449.0349.0748.9949.0147.582,800
Jul 24, 202449.0749.0748.9948.9947.563,200
Jul 23, 202448.9948.9948.9748.9747.545,200
Jul 22, 202448.9548.9648.9148.9447.506,500
Jul 19, 202448.9648.9648.9448.9447.511,200
Jul 18, 202449.0449.0449.0049.0147.581,800
Jul 17, 202449.0049.0649.0049.0547.6212,200
Jul 16, 202448.9949.0448.9849.0447.6112,900
Jul 15, 202448.9949.0148.9748.9947.5613,700
Jul 12, 202448.9648.9948.9648.9947.5621,800
Jul 11, 202448.9048.9448.9048.9147.482,900
Jul 10, 202448.7548.7548.7248.7447.326,400
Jul 9, 202448.7148.7348.6848.7347.3128,000
Jul 8, 202448.7248.7448.7248.7347.303,700
Jul 5, 202448.7048.7448.7048.7347.317,700
Jul 3, 202448.5248.6148.5248.5847.172,000
Jul 2, 202448.4748.4848.4648.4647.041,300
Jul 1, 2024 0.19 Dividend
Jul 1, 202448.4348.4448.4048.4447.028,900
Jun 28, 202448.7848.7948.6948.6947.094,400
Jun 27, 202448.7148.7248.7048.7247.113,200
Jun 26, 202448.6748.6848.6548.6747.068,300
Jun 25, 202448.7248.7748.7248.7747.168,000
Jun 24, 202448.7548.7548.7348.7447.1320,000
Jun 21, 202448.7348.7448.7348.7347.132,400
Jun 20, 202448.6748.7248.6748.7247.115,000
Jun 18, 202448.7248.7848.7148.7747.164,100
Jun 17, 202448.6848.6848.6548.6547.052,700
Jun 14, 202448.7548.7748.7548.7747.163,100
Jun 13, 202448.7448.7748.7448.7447.131,000
Jun 12, 202448.7048.7548.6148.6147.018,900
Jun 11, 202448.4348.5048.4348.5046.901,500
Jun 10, 202448.3948.4148.3948.4146.818,000
Jun 7, 202448.4448.4548.4148.4146.818,000
Jun 6, 202448.6048.6448.6048.6247.011,400
Jun 5, 202448.5648.6148.5548.6047.004,000
Jun 4, 202448.5248.5748.5048.5546.953,200
Jun 3, 2024 0.19 Dividend
Jun 3, 202448.3848.4548.3848.4446.842,300
May 31, 202448.5048.5248.4948.5246.734,900
May 30, 202448.4048.4348.4048.4146.6379,200
May 29, 202448.3548.3548.3148.3346.551,500
May 28, 202448.4548.4548.3748.3746.592,200
May 24, 202448.4548.6748.4548.6746.87700
May 23, 202448.5148.5148.4348.4546.673,600
May 22, 202448.5348.5348.5148.5146.731,000
May 21, 202448.5748.5848.5548.5646.774,400
May 20, 202448.5348.5448.4448.4446.6612,700
May 17, 202448.5948.5948.5548.5546.762,300
May 16, 202448.6348.6348.5848.5846.791,100
May 15, 202448.6348.6748.6348.6546.861,000
May 14, 202448.4748.5248.4748.5246.733,300
May 13, 202448.4548.4548.4348.4346.641,600
May 10, 202448.4348.4348.4048.4146.623,100
May 9, 202448.4648.4848.4648.4846.691,800
May 8, 202448.4248.4248.4048.4146.631,500
May 7, 202448.4748.4748.4248.4446.663,900
May 6, 202448.4248.4348.4148.4246.643,500
May 3, 202448.4748.4748.3848.4346.6512,800
May 2, 202448.2048.3048.2048.2846.503,300
May 1, 2024 0.17 Dividend
May 1, 202448.0948.2148.0948.1746.402,800
Apr 30, 202448.2448.2548.2148.2146.271,500
Apr 29, 202448.2648.3248.2648.3146.373,400
Apr 26, 202448.2648.2648.2548.2546.313,000
Apr 25, 202448.2248.2448.2248.2346.291,200
Apr 24, 202448.2848.3048.2848.3046.364,200
Apr 23, 202448.3248.3348.3148.3146.372,800
Apr 22, 202448.2648.2748.2648.2646.332,400
Apr 19, 202448.2648.2648.2248.2446.312,100
Apr 18, 202448.2348.2448.2148.2346.293,100
Apr 17, 202448.2448.3148.2448.3146.372,300
Apr 16, 202448.2048.2148.1748.1846.243,500
Apr 15, 202448.2348.2548.2348.2546.313,400
Apr 12, 202448.3648.3848.3248.3246.387,500
Apr 11, 202448.2748.2848.2348.2746.331,600
Apr 10, 202448.3148.3148.2248.2346.296,100

Related Tickers