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%
XTRE — BondBloxx Bloomberg Three Year Target Duration US Treasury ETF
NYSE ArcaBondBloxx Bloomberg Three Year Target Duration US Treasury ETF
$47.90
+0.05(+0.10%)
- O
- 47.82
- H
- 47.92
- L
- 47.79
- V
- 12.37K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$47.90
Period Return-3.78%
Period High$50.15
Period Low$47.71
Avg Daily Volume39.2K
Total Trading Days365
XTRE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $47.82 | $47.92 | $47.79 | $47.90 | +$0.05 | +0.10% | 12,372 | $47.84 | $47.79 $47.92 |
| Oct 7, 2026 | $47.78 | $47.88 | $47.78 | $47.85 | +$0.02 | +0.04% | 24,293 | $47.85 | $47.78 $47.88 |
| Oct 6, 2026 | $47.81 | $47.86 | $47.81 | $47.83 | +$0.05 | +0.10% | 13,828 | $47.84 | $47.81 $47.86 |
| Oct 5, 2026 | $47.79 | $47.79 | $47.74 | $47.78 | +$0.03 | +0.06% | 14,443 | $47.76 | $47.74 $47.79 |
| Oct 2, 2026 | $47.89 | $47.89 | $47.75 | $47.75 | $-0.08 | -0.17% | 21,862 | $47.77 | $47.75 $47.89 |
| Oct 1, 2026 | $47.71 | $47.88 | $47.71 | $47.83 | $-0.07 | -0.15% | 10,766 | $47.82 | $47.71 $47.88 |
| Sep 30, 2026 | $47.92 | $47.94 | $47.87 | $47.90 | +$0.01 | +0.02% | 1,112,831 | $47.87 | $47.87 $47.94 |
| Sep 29, 2026 | $47.84 | $47.90 | $47.82 | $47.89 | +$0.04 | +0.08% | 874,194 | $47.84 | $47.82 $47.90 |
| Sep 28, 2026 | $47.89 | $47.90 | $47.81 | $47.85 | $-0.12 | -0.26% | 11,433 | $47.85 | $47.81 $47.90 |
| Sep 25, 2026 | $47.89 | $47.97 | $47.87 | $47.97 | +$0.12 | +0.25% | 13,725 | $47.90 | $47.87 $47.97 |
| Sep 24, 2026 | $47.96 | $47.96 | $47.86 | $47.86 | $-0.04 | -0.07% | 6,148 | $47.88 | $47.86 $47.96 |
| Sep 23, 2026 | $47.99 | $47.99 | $47.84 | $47.89 | $-0.22 | -0.46% | 22,856 | $47.89 | $47.84 $47.99 |
| Sep 22, 2026 | $48.11 | $48.12 | $48.06 | $48.11 | +$0.02 | +0.03% | 22,508 | $48.10 | $48.06 $48.12 |
| Sep 21, 2026 | $48.10 | $48.11 | $48.08 | $48.10 | +$0.05 | +0.10% | 15,682 | $48.10 | $48.08 $48.11 |
| Sep 18, 2026 | $48.08 | $48.08 | $48.04 | $48.05 | $-0.11 | -0.22% | 45,259 | $48.06 | $48.04 $48.08 |
| Sep 17, 2026 | $48.15 | $48.16 | $48.14 | $48.15 | +$0.09 | +0.19% | 30,560 | $48.15 | $48.14 $48.16 |
| Sep 16, 2026 | $48.20 | $48.21 | $48.05 | $48.06 | $-0.06 | -0.12% | 12,258 | $48.14 | $48.05 $48.21 |
| Sep 15, 2026 | $48.13 | $48.15 | $48.11 | $48.12 | $-0.01 | -0.03% | 17,032 | $48.12 | $48.11 $48.15 |
| Sep 14, 2026 | $48.14 | $48.22 | $48.11 | $48.13 | $-0.03 | -0.06% | 27,306 | $48.16 | $48.11 $48.22 |
| Sep 11, 2026 | $48.23 | $48.23 | $48.16 | $48.16 | $-0.06 | -0.12% | 15,250 | $48.19 | $48.16 $48.23 |
| Sep 10, 2026 | $48.31 | $48.31 | $48.22 | $48.22 | $-0.20 | -0.41% | 51,055 | $48.26 | $48.22 $48.31 |
| Sep 9, 2026 | $48.47 | $48.47 | $48.41 | $48.42 | $-0.06 | -0.12% | 95,273 | $48.43 | $48.41 $48.47 |
| Sep 8, 2026 | $48.50 | $48.50 | $48.46 | $48.48 | $-0.02 | -0.03% | 23,295 | $48.48 | $48.46 $48.50 |
| Sep 4, 2026 | $48.51 | $48.52 | $48.49 | $48.50 | $-0.02 | -0.03% | 56,550 | $48.50 | $48.49 $48.52 |
| Sep 3, 2026 | $48.56 | $48.56 | $48.51 | $48.51 | +$0.04 | +0.07% | 51,614 | $48.53 | $48.51 $48.56 |
| Sep 2, 2026 | $48.45 | $48.48 | $48.45 | $48.48 | +$0.02 | +0.03% | 54,828 | $48.46 | $48.45 $48.48 |
| Sep 1, 2026 | $48.50 | $48.51 | $48.44 | $48.46 | $-0.22 | -0.46% | 122,070 | $48.47 | $48.44 $48.51 |
| Aug 31, 2026 | $48.69 | $48.70 | $48.68 | $48.68 | $-0.01 | -0.01% | 13,453 | $48.69 | $48.68 $48.70 |
| Aug 28, 2026 | $48.81 | $48.83 | $48.68 | $48.69 | $-0.13 | -0.27% | 29,507 | $48.70 | $48.68 $48.83 |
| Aug 27, 2026 | $48.84 | $48.85 | $48.81 | $48.82 | $-0.02 | -0.03% | 15,368 | $48.83 | $48.81 $48.85 |