Bondbloxx Bloomberg 3 Year Target Duration Us Treasury ETF (XTRE)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1201 | 0.246207462075 | 48.78 | 48.9232 | 48.7602 | 11578 | 48.84530037 | SP |
| 4 | 0.091 | 0.186440643241 | 48.8091 | 49.26 | 48.65 | 17420 | 48.84423922 | SP |
| 12 | -0.2599 | -0.528681855167 | 49.16 | 49.26 | 48.497 | 21179 | 48.71702131 | SP |
| 26 | -0.7199 | -1.45082627973 | 49.62 | 50.13 | 48.497 | 20980 | 49.02520848 | SP |
| 52 | 0.0401 | 0.082071223905 | 48.86 | 50.13 | 48.09 | 15714 | 49.01207211 | SP |
| 156 | -0.8799 | -1.7675773403 | 49.78 | 50.305 | 47.93 | 7279 | 49.01153376 | SP |
| 260 | -0.8799 | -1.7675773403 | 49.78 | 50.305 | 47.93 | 7279 | 49.01153376 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 48.885 | 0.05 | 0.11 | 48.83 | 48.885 | 48.83 | 18721 |
| 1739921400 | 48.83 | -0.07 | -0.13 | 48.86 | 48.8686 | 48.8196 | 12062 |
| 1739575800 | 48.895 | 0.11 | 0.22 | 48.8901 | 48.9232 | 48.88 | 2857 |
| 1739489400 | 48.79 | 0.13 | 0.27 | 48.78 | 48.7918 | 48.7602 | 12670 |
| 1739403000 | 48.66 | -0.14 | -0.29 | 48.67 | 48.7 | 48.65 | 25214 |
| 1739316600 | 48.8 | -0.03 | -0.05 | 48.8 | 48.815 | 48.79 | 27110 |
| 1739230200 | 48.825 | 0.01 | 0.01 | 48.86 | 48.8682 | 48.81 | 59916 |
| 1738971000 | 48.82 | -0.09 | -0.18 | 48.85 | 48.85 | 48.81 | 13214 |
| 1738884600 | 48.91 | -0.03 | -0.06 | 48.91 | 48.92 | 48.8904 | 4890 |
| 1738798200 | 48.94 | 0.07 | 0.15 | 48.95 | 48.96 | 48.94 | 5936 |
| 1738711800 | 48.865 | 0.09 | 0.17 | 48.79 | 48.865 | 48.79 | 17075 |
| 1738625400 | 48.78 | -0.21 | -0.43 | 49.26 | 49.26 | 48.77 | 7487 |
| 1738366200 | 48.99 | 0.02 | 0.04 | 48.99 | 49.005 | 48.93 | 19993 |
| 1738279800 | 48.97 | 0.04 | 0.08 | 48.95 | 48.99 | 48.95 | 3387 |
| 1738193400 | 48.93 | -0.04 | -0.08 | 48.98 | 48.98 | 48.8857 | 13511 |
| 1738107000 | 48.97 | 0.01 | 0.02 | 48.93 | 48.97 | 48.907 | 11824 |
| 1738020600 | 48.96 | 0.13 | 0.26 | 48.92 | 48.96 | 48.918 | 8418 |
| 1737761400 | 48.835 | 0.06 | 0.12 | 48.8091 | 48.86 | 48.8091 | 49273 |
| 1737675000 | 48.7751 | 0 | 0.00 | 48.7751 | 48.7751 | 48.7751 | 0 |
| 1737588600 | 48.7751 | -0.02 | -0.05 | 48.8048 | 48.8048 | 48.7403 | 3416 |
| 1737502200 | 48.8 | 0.01 | 0.02 | 48.8 | 48.8115 | 48.79 | 5959 |
| 1737156600 | 48.79 | -0.01 | -0.02 | 48.79 | 48.81 | 48.7684 | 4262 |
| 1737070200 | 48.8 | 0.06 | 0.13 | 48.75 | 48.8 | 48.75 | 7884 |
| 1736983800 | 48.735 | 0.19 | 0.38 | 48.72 | 48.74 | 48.7144 | 2740 |
| 1736897400 | 48.55 | 0.03 | 0.06 | 48.55 | 48.55 | 48.5127 | 3271 |
| 1736811000 | 48.52 | -0.01 | -0.02 | 48.51 | 48.53 | 48.497 | 6580 |
| 1736551800 | 48.53 | -0.17 | -0.35 | 48.62 | 48.62 | 48.52 | 484094 |
| 1736379000 | 48.7 | 0.04 | 0.08 | 48.6859 | 48.7 | 48.66 | 5029 |
| 1736292600 | 48.6619 | -0.05 | -0.09 | 48.66 | 48.675 | 48.6401 | 8647 |
| 1736206200 | 48.7075 | 0.01 | 0.02 | 48.695 | 48.72 | 48.6736 | 18043 |
| 1735947000 | 48.7 | -0.04 | -0.08 | 48.7301 | 48.75 | 48.7 | 6951 |
| 1735860600 | 48.74 | -0.03 | -0.06 | 48.77 | 48.776 | 48.7077 | 10311 |
| 1735687800 | 48.77 | 0.04 | 0.08 | 48.79 | 48.79 | 48.72 | 10701 |
| 1735601400 | 48.73 | -0.03 | -0.06 | 48.69 | 48.73 | 48.69 | 6188 |
| 1735342200 | 48.76 | 0 | 0.01 | 48.79 | 48.8 | 48.75 | 13228 |
| 1735255800 | 48.755 | 0.03 | 0.05 | 48.68 | 48.76 | 48.68 | 9590 |
| 1735077840 | 48.7291 | -0.01 | -0.02 | 48.69 | 48.7291 | 48.69 | 2953 |
| 1734996600 | 48.74 | -0.05 | -0.10 | 48.79 | 48.79 | 48.7 | 25582 |
| 1734737400 | 48.7891 | 0.06 | 0.12 | 48.84 | 48.85 | 48.7891 | 8036 |
| 1734651000 | 48.7282 | -0 | -0.00 | 48.78 | 48.78 | 48.7245 | 5981 |
| 1734564600 | 48.7288 | -0.17 | -0.34 | 48.91 | 48.9373 | 48.72 | 15816 |
| 1734478200 | 48.895 | 0.01 | 0.01 | 48.905 | 48.9195 | 48.895 | 8939 |
| 1734391800 | 48.89 | -0.01 | -0.02 | 48.91 | 48.91 | 48.8803 | 5758 |
| 1734132600 | 48.9 | -0.05 | -0.10 | 48.93 | 48.93 | 48.8817 | 8569 |
| 1734046200 | 48.9513 | -0.06 | -0.12 | 49.01 | 49.029 | 48.9513 | 6077 |
| 1733959800 | 49.01 | -0.03 | -0.06 | 49.09 | 49.09 | 49.0032 | 4963 |
| 1733873400 | 49.04 | -0.04 | -0.08 | 49.0063 | 49.0509 | 49.0063 | 3683 |
| 1733787000 | 49.08 | -0.04 | -0.08 | 49.1 | 49.1 | 49.065 | 4460 |
| 1733527800 | 49.119 | 0.08 | 0.16 | 49.15 | 49.15 | 49.0901 | 8675 |
| 1733441400 | 49.04 | -0.02 | -0.04 | 48.99 | 49.04 | 48.9731 | 10407 |
| 1733355000 | 49.06 | 0.09 | 0.18 | 48.94 | 49.06 | 48.9396 | 8049 |
| 1733268600 | 48.97 | -0.02 | -0.04 | 49.01 | 49.01 | 48.9609 | 22687 |
| 1733182200 | 48.99 | -0.2 | -0.41 | 48.93 | 48.99 | 48.91 | 5643 |
| 1732917840 | 49.19 | 0.09 | 0.18 | 49.16 | 49.19 | 49.15 | 45733 |
| 1732750200 | 49.1 | 0.08 | 0.16 | 49.1099 | 49.12 | 49.06 | 6676 |
| 1732663800 | 49.02 | 0 | 0.00 | 49 | 49.02 | 48.96 | 30649 |
| 1732577400 | 49.02 | 0.17 | 0.35 | 48.99 | 49.027 | 48.95 | 214850 |
| 1732318200 | 48.85 | -0.01 | -0.02 | 48.86 | 48.875 | 48.85 | 5208 |
| 1732231800 | 48.86 | -0.03 | -0.06 | 48.9157 | 48.9299 | 48.84 | 13999 |
| 1732145400 | 48.89 | -0.05 | -0.10 | 48.89 | 48.9153 | 48.88 | 231359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
