MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XTEN — BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF
NYSE ArcaBondBloxx Bloomberg Ten Year Target Duration US Treasury ETF
$42.39
+0.28(+0.66%)
- O
- 42.11
- H
- 42.41
- L
- 42.06
- V
- 713.04K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$42.39
Period Return-8.44%
Period High$47.50
Period Low$41.84
Avg Daily Volume203.5K
Total Trading Days365
XTEN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $42.11 | $42.41 | $42.06 | $42.39 | +$0.28 | +0.66% | 713,037 | $42.23 | $42.06 $42.41 |
| Oct 7, 2026 | $41.84 | $42.19 | $41.84 | $42.11 | $-0.06 | -0.14% | 274,278 | $42.07 | $41.84 $42.19 |
| Oct 6, 2026 | $42.13 | $42.27 | $42.09 | $42.17 | +$0.10 | +0.24% | 208,372 | $42.20 | $42.09 $42.27 |
| Oct 5, 2026 | $42.10 | $42.15 | $41.93 | $42.07 | $-0.15 | -0.34% | 219,891 | $42.03 | $41.93 $42.15 |
| Oct 2, 2026 | $42.46 | $42.55 | $42.13 | $42.22 | $-0.11 | -0.25% | 644,785 | $42.31 | $42.13 $42.55 |
| Oct 1, 2026 | $42.02 | $42.44 | $41.96 | $42.32 | $-0.06 | -0.14% | 1,264,059 | $42.31 | $41.96 $42.44 |
| Sep 30, 2026 | $42.52 | $42.52 | $42.27 | $42.38 | $-0.09 | -0.21% | 342,519 | $42.33 | $42.27 $42.52 |
| Sep 29, 2026 | $42.52 | $42.52 | $42.32 | $42.47 | $-0.11 | -0.25% | 262,012 | $42.41 | $42.32 $42.52 |
| Sep 28, 2026 | $42.54 | $42.64 | $42.41 | $42.58 | $-0.27 | -0.62% | 246,920 | $42.51 | $42.41 $42.64 |
| Sep 25, 2026 | $42.78 | $42.85 | $42.60 | $42.84 | +$0.08 | +0.19% | 276,238 | $42.75 | $42.60 $42.85 |
| Sep 24, 2026 | $43.12 | $43.18 | $42.76 | $42.76 | $-0.37 | -0.86% | 1,872,118 | $42.99 | $42.76 $43.18 |
| Sep 23, 2026 | $43.57 | $43.58 | $43.03 | $43.13 | $-0.58 | -1.33% | 231,726 | $43.19 | $43.03 $43.58 |
| Sep 22, 2026 | $43.71 | $43.77 | $43.61 | $43.71 | +$0.02 | +0.05% | 3,030,373 | $43.68 | $43.61 $43.77 |
| Sep 21, 2026 | $43.66 | $43.71 | $43.61 | $43.69 | +$0.22 | +0.51% | 69,133 | $43.66 | $43.61 $43.71 |
| Sep 18, 2026 | $43.54 | $43.56 | $43.45 | $43.47 | $-0.24 | -0.55% | 89,568 | $43.48 | $43.45 $43.56 |
| Sep 17, 2026 | $43.67 | $43.73 | $43.62 | $43.71 | +$0.31 | +0.71% | 163,643 | $43.69 | $43.62 $43.73 |
| Sep 16, 2026 | $43.48 | $43.69 | $43.37 | $43.40 | +$0.02 | +0.05% | 264,510 | $43.54 | $43.37 $43.69 |
| Sep 15, 2026 | $43.35 | $43.44 | $43.32 | $43.38 | $-0.09 | -0.21% | 164,618 | $43.39 | $43.32 $43.44 |
| Sep 14, 2026 | $43.43 | $43.64 | $43.31 | $43.47 | +$0.02 | +0.05% | 379,269 | $43.54 | $43.31 $43.64 |
| Sep 11, 2026 | $43.66 | $43.71 | $43.45 | $43.45 | $-0.06 | -0.14% | 363,665 | $43.51 | $43.45 $43.71 |
| Sep 10, 2026 | $43.65 | $43.70 | $43.47 | $43.51 | $-0.43 | -0.98% | 149,320 | $43.58 | $43.47 $43.70 |
| Sep 9, 2026 | $44.07 | $44.11 | $43.82 | $43.94 | $-0.14 | -0.32% | 166,997 | $44.01 | $43.82 $44.11 |
| Sep 8, 2026 | $44.18 | $44.19 | $44.02 | $44.08 | $-0.06 | -0.14% | 109,912 | $44.10 | $44.02 $44.19 |
| Sep 4, 2026 | $44.17 | $44.23 | $44.13 | $44.14 | +$0.02 | +0.04% | 167,668 | $44.17 | $44.13 $44.23 |
| Sep 3, 2026 | $44.24 | $44.25 | $44.12 | $44.12 | +$0.08 | +0.19% | 147,257 | $44.17 | $44.12 $44.25 |
| Sep 2, 2026 | $44.04 | $44.06 | $43.97 | $44.04 | +$0.03 | +0.07% | 157,424 | $44.02 | $43.97 $44.06 |
| Sep 1, 2026 | $44.03 | $44.19 | $43.99 | $44.01 | $-0.32 | -0.72% | 1,293,440 | $44.11 | $43.99 $44.19 |
| Aug 31, 2026 | $44.33 | $44.34 | $44.26 | $44.33 | $-0.10 | -0.23% | 75,154 | $44.29 | $44.26 $44.34 |
| Aug 28, 2026 | $44.58 | $44.70 | $44.42 | $44.43 | $-0.16 | -0.36% | 91,455 | $44.49 | $44.42 $44.70 |
| Aug 27, 2026 | $44.62 | $44.69 | $44.55 | $44.59 | $-0.08 | -0.18% | 190,313 | $44.61 | $44.55 $44.69 |