Get the Stockscreener App
47.97
0.25%
0.1174
After Hours:
47.95
-0.0224
-0.05%
Bondbloxx Bloomberg Three Year Target Duration Us Treasury Etf Stock (XTRE) Price History
The historical daily chart and data for Bondbloxx Bloomberg Three Year Target Duration Us Treasury Etf stock (XTRE), show that the latest closing stock price as of September 25, 2026, is $47.97.
- Bondbloxx Bloomberg Three Year Target Duration Us Treasury Etf all-time high stock price is $50.15, occurred on February 27, 2026.
- The lowest Bondbloxx Bloomberg Three Year Target Duration Us Treasury Etf stock price recorded was $47.84 on September 23, 2026. Since then, Bondbloxx Bloomberg Three Year Target Duration Us Treasury Etf's stock price has risen over 0.29% to $47.97 now.
- The 52-week high stock price for XTRE is $50.15, representing a 4.54% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for XTRE is $47.84, indicating a -0.29% decrease from the current share price, occurred on September 23, 2026.
The table below shows more information about XTRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $47.97 | $47.87 | $0.1023 | 13,723.0 | +0.25% |
| Sep 24, 2026 | $47.96 | $47.85 | $0.1029 | 6,145.0 | -0.07% |
| Sep 23, 2026 | $47.98 | $47.84 | $0.15 | 22,852.0 | -0.46% |
| Sep 22, 2026 | $48.12 | $48.06 | $0.055 | 22,508.0 | +0.03% |
| Sep 21, 2026 | $48.11 | $48.08 | $0.03 | 15,680.0 | +0.10% |
| Sep 18, 2026 | $48.08 | $48.04 | $0.035 | 45,258.0 | -0.22% |
| Sep 17, 2026 | $48.16 | $48.13 | $0.025 | 30,557.0 | +0.19% |
| Sep 16, 2026 | $48.21 | $48.05 | $0.16 | 12,256.0 | -0.12% |
| Sep 15, 2026 | $48.15 | $48.11 | $0.035 | 17,030.0 | -0.03% |
| Sep 14, 2026 | $48.22 | $48.10 | $0.11 | 27,304.0 | -0.06% |
| Sep 11, 2026 | $48.23 | $48.16 | $0.0708 | 15,247.0 | -0.12% |
| Sep 10, 2026 | $48.31 | $48.22 | $0.09 | 51,054.0 | -0.41% |
| Sep 09, 2026 | $48.47 | $48.41 | $0.06 | 95,272.0 | -0.12% |
| Sep 08, 2026 | $48.50 | $48.46 | $0.04 | 23,293.0 | -0.03% |
| Sep 04, 2026 | $48.52 | $48.49 | $0.03 | 56,548.0 | -0.03% |
| Sep 03, 2026 | $48.56 | $48.51 | $0.05 | 51,612.0 | +0.07% |
| Sep 02, 2026 | $48.48 | $48.45 | $0.035 | 54,825.0 | +0.03% |
| Sep 01, 2026 | $48.51 | $48.44 | $0.07 | 122,069.0 | -0.46% |
| Aug 31, 2026 | $48.70 | $48.67 | $0.024 | 13,452.0 | -0.01% |
Bondbloxx Bloomberg Three Year Target Duration Us Treasury Etf Stock (XTRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bondbloxx Bloomberg Three Year Target Duration Us Treasury Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bondbloxx Bloomberg Three Year Target Duration Us Treasury Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bondbloxx Bloomberg Three Year Target Duration Us Treasury Etf Stock (XTRE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $48.56 | $47.84 | $0.725 | 696,956.0 | -1.46% |
| Aug, 2026 | $48.90 | $48.64 | $0.26 | 654,151.0 | -0.26% |
| Jul, 2026 | $48.98 | $48.64 | $0.34 | 1,476,678.0 | -0.45% |
| Jun, 2026 | $49.13 | $48.79 | $0.34 | 613,650.0 | -0.35% |
| May, 2026 | $49.32 | $48.88 | $0.445 | 1,532,402.0 | -0.38% |
| Apr, 2026 | $49.62 | $49.27 | $0.355 | 799,821.0 | -0.24% |
| Mar, 2026 | $49.93 | $49.22 | $0.7099 | 1,128,779.0 | -1.24% |
| Feb, 2026 | $50.15 | $49.57 | $0.5785 | 800,396.0 | +0.60% |
| Jan, 2026 | $49.84 | $49.65 | $0.19 | 656,645.0 | +0.14% |
Bondbloxx Bloomberg Three Year Target Duration Us Treasury Etf Stock (XTRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.97 | $49.66 | $0.3103 | 399,330.0 | -0.40% |
| Nov, 2025 | $50.05 | $49.65 | $0.40 | 473,705.0 | +0.26% |
| Oct, 2025 | $50.08 | $49.71 | $0.3693 | 515,330.0 | +0.08% |
| Sep, 2025 | $50.03 | $49.68 | $0.35 | 384,549.0 | -0.18% |
| Aug, 2025 | $49.94 | $49.59 | $0.345 | 428,818.0 | +0.84% |
| Jul, 2025 | $49.61 | $49.32 | $0.29 | 523,952.0 | -0.54% |
| Jun, 2025 | $49.95 | $49.16 | $0.79 | 783,150.0 | +0.52% |
| May, 2025 | $49.83 | $49.13 | $0.6998 | 218,755.0 | -0.86% |
| Apr, 2025 | $49.96 | $49.19 | $0.775 | 418,937.0 | +0.85% |
| Mar, 2025 | $49.55 | $49.16 | $0.3895 | 807,422.0 | +0.20% |
| Feb, 2025 | $49.43 | $48.65 | $0.78 | 282,506.0 | +0.90% |
| Jan, 2025 | $49.01 | $48.50 | $0.508 | 1,557,489.0 | +0.45% |
Bondbloxx Bloomberg Three Year Target Duration Us Treasury Etf Stock (XTRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.14 | $48.68 | $0.4552 | 185,986.0 | -0.94% |
| Nov, 2024 | $49.19 | $48.77 | $0.42 | 730,674.0 | +0.16% |
| Oct, 2024 | $49.94 | $49.07 | $0.8701 | 618,949.0 | -1.78% |
| Sep, 2024 | $50.13 | $49.60 | $0.53 | 132,363.0 | +0.60% |
| Aug, 2024 | $49.88 | $49.20 | $0.6783 | 505,807.0 | +0.73% |
| Jul, 2024 | $49.34 | $48.40 | $0.94 | 169,580.0 | +1.32% |
| Jun, 2024 | $48.79 | $48.38 | $0.4097 | 99,465.0 | +0.37% |
| May, 2024 | $48.67 | $48.09 | $0.58 | 152,342.0 | +0.64% |
| Apr, 2024 | $48.70 | $48.17 | $0.523 | 80,879.0 | -1.40% |
| Mar, 2024 | $49.04 | $48.66 | $0.3899 | 94,609.0 | +0.09% |
| Feb, 2024 | $49.43 | $48.71 | $0.7199 | 361,337.0 | -1.25% |
| Jan, 2024 | $49.56 | $49.12 | $0.4426 | 49,194.0 | +0.25% |
0.54%
Cap:
|
Volume (24h):