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

XTRE
🏛️ États-Unis →
49.78
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 48.79 48.79 48.72 48.77 0.0M
2024-12-30 48.70 48.73 48.69 48.73 0.0M
2024-12-27 48.80 48.80 48.75 48.76 0.0M
2024-12-26 48.68 48.76 48.68 48.76 0.0M
2024-12-24 48.69 48.73 48.69 48.73 0.0M
2024-12-23 48.76 48.76 48.70 48.74 0.0M
2024-12-20 48.84 48.85 48.79 48.79 0.0M
2024-12-19 48.78 48.78 48.72 48.73 0.0M
2024-12-18 48.91 48.94 48.72 48.73 0.0M
2024-12-17 48.91 48.92 48.90 48.90 0.0M
2024-12-16 48.91 48.91 48.88 48.89 0.0M
2024-12-13 48.93 48.93 48.88 48.90 0.0M
2024-12-12 49.01 49.03 48.95 48.95 0.0M
2024-12-11 49.06 49.07 49.00 49.01 0.0M
2024-12-10 49.01 49.05 49.01 49.04 0.0M
2024-12-09 49.09 49.10 49.07 49.08 0.0M
2024-12-06 49.13 49.14 49.09 49.12 0.0M
2024-12-05 48.99 49.04 48.97 49.04 0.0M
2024-12-04 48.94 49.06 48.94 49.06 0.0M
2024-12-03 49.01 49.01 48.96 48.97 0.0M
2024-12-02 48.92 48.99 48.92 48.99 0.0M
2024-11-29 49.16 49.19 49.15 49.19 0.0M
2024-11-27 49.11 49.12 49.06 49.10 0.0M
2024-11-26 48.97 49.02 48.96 49.02 0.0M
2024-11-25 48.99 49.03 48.95 49.02 0.2M
2024-11-22 48.89 48.89 48.85 48.85 0.0M
2024-11-21 48.92 48.93 48.84 48.86 0.0M
2024-11-20 48.89 48.92 48.88 48.89 0.2M
2024-11-19 48.95 48.95 48.92 48.94 0.0M
2024-11-18 48.86 48.91 48.84 48.90 0.0M
2024-11-15 48.80 48.90 48.80 48.86 0.0M
2024-11-14 48.89 48.90 48.78 48.79 0.0M
2024-11-13 48.86 48.88 48.84 48.87 0.0M
2024-11-12 48.82 48.85 48.77 48.79 0.0M
2024-11-11 48.86 48.88 48.86 48.88 0.0M
2024-11-08 49.01 49.01 48.92 48.94 0.0M
2024-11-07 48.95 48.99 48.93 48.99 0.0M
2024-11-06 48.78 48.86 48.78 48.83 0.0M
2024-11-05 48.94 49.08 48.88 48.98 0.0M
2024-11-04 49.05 49.05 48.95 49.00 0.0M
2024-11-01 49.06 49.06 48.91 48.93 0.0M
2024-10-31 49.10 49.15 49.07 49.11 0.0M
2024-10-30 49.23 49.23 49.13 49.14 0.0M
2024-10-29 49.10 49.22 49.10 49.22 0.0M
2024-10-28 49.22 49.24 49.17 49.21 0.0M
2024-10-25 49.33 49.33 49.22 49.25 0.0M
2024-10-24 49.27 49.31 49.26 49.26 0.0M
2024-10-23 49.26 49.26 49.23 49.25 0.0M
2024-10-22 49.33 49.34 49.29 49.32 0.0M
2024-10-21 49.37 49.38 49.33 49.33 0.0M
2024-10-18 49.46 49.46 49.44 49.46 0.0M
2024-10-17 49.40 49.41 49.38 49.41 0.0M
2024-10-16 49.46 49.50 49.46 49.47 0.0M
2024-10-15 49.44 49.47 49.42 49.45 0.4M
2024-10-14 49.33 49.36 49.33 49.36 0.0M
2024-10-11 49.40 49.44 49.38 49.43 0.0M
2024-10-10 49.37 49.37 49.31 49.37 0.0M
2024-10-09 49.36 49.36 49.32 49.34 0.0M
2024-10-08 49.36 49.40 49.36 49.39 0.0M
2024-10-07 49.35 49.38 49.34 49.37 0.0M
2024-10-04 49.53 49.53 49.43 49.45 0.0M
2024-10-03 49.78 49.80 49.72 49.74 0.0M
2024-10-02 49.83 49.85 49.81 49.84 0.0M
2024-10-01 49.90 49.94 49.87 49.90 0.0M
2024-09-30 50.04 50.05 49.96 50.00 0.0M
2024-09-27 50.04 50.09 50.04 50.08 0.0M
2024-09-26 49.99 50.00 49.96 49.97 0.0M
2024-09-25 50.05 50.07 50.03 50.04 0.0M
2024-09-24 50.11 50.11 50.08 50.11 0.0M
2024-09-23 50.01 50.06 49.98 50.05 0.0M
2024-09-20 50.01 50.07 50.00 50.06 0.0M
2024-09-19 50.02 50.04 50.02 50.03 0.0M
2024-09-18 49.99 50.07 49.98 50.02 0.0M
2024-09-17 50.06 50.08 50.05 50.07 0.0M
2024-09-16 50.10 50.13 50.10 50.11 0.0M
2024-09-13 50.07 50.10 50.07 50.08 0.0M
2024-09-12 49.99 50.00 49.95 49.99 0.0M
2024-09-11 50.09 50.09 49.97 50.01 0.0M
2024-09-10 49.94 50.06 49.94 50.05 0.0M
2024-09-09 49.93 49.95 49.92 49.93 0.0M
2024-09-06 49.94 50.02 49.89 49.94 0.0M
2024-09-05 49.84 49.84 49.77 49.82 0.0M
2024-09-04 49.67 49.79 49.67 49.79 0.0M
2024-09-03 49.64 49.65 49.60 49.64 0.0M
2024-08-30 49.73 49.74 49.69 49.70 0.0M
2024-08-29 49.73 49.73 49.72 49.72 0.0M
2024-08-28 49.76 49.78 49.75 49.75 0.0M
2024-08-27 49.72 49.77 49.72 49.76 0.0M
2024-08-26 49.77 49.79 49.73 49.73 0.0M
2024-08-23 49.63 49.76 49.63 49.75 0.0M
2024-08-22 49.67 49.67 49.58 49.61 0.0M
2024-08-21 49.66 49.74 49.65 49.70 0.0M
2024-08-20 49.62 49.63 49.60 49.60 0.0M
2024-08-19 49.52 49.56 49.52 49.53 0.0M
2024-08-16 49.47 49.52 49.47 49.52 0.0M
2024-08-15 49.46 49.48 49.44 49.48 0.0M
2024-08-14 49.68 49.68 49.65 49.66 0.0M
2024-08-13 49.64 49.65 49.62 49.64 0.0M
2024-08-12 49.43 49.54 49.43 49.53 0.0M
2024-08-09 49.51 49.51 49.46 49.46 0.0M
2024-08-08 49.42 49.44 49.39 49.42 0.0M
2024-08-07 49.49 49.50 49.46 49.50 0.0M
2024-08-06 49.53 49.55 49.51 49.55 0.4M
2024-08-05 49.88 49.88 49.64 49.70 0.0M
2024-08-02 49.58 49.72 49.57 49.70 0.0M
2024-08-01 49.20 49.31 49.20 49.31 0.0M
2024-07-31 49.22 49.34 49.16 49.34 0.0M
2024-07-30 49.14 49.19 49.13 49.17 0.0M
2024-07-29 49.12 49.14 49.11 49.13 0.0M
2024-07-26 49.11 49.12 49.10 49.11 0.0M
2024-07-25 49.03 49.07 48.99 49.01 0.0M
2024-07-24 49.07 49.07 48.99 48.99 0.0M
2024-07-23 48.99 48.99 48.97 48.97 0.0M
2024-07-22 48.95 48.96 48.91 48.94 0.0M
2024-07-19 48.96 48.96 48.95 48.95 0.0M
2024-07-18 49.04 49.04 49.00 49.01 0.0M
2024-07-17 49.00 49.06 49.00 49.05 0.0M
2024-07-16 48.99 49.04 48.98 49.04 0.0M
2024-07-15 49.00 49.01 48.98 49.00 0.0M
2024-07-12 48.96 49.00 48.96 49.00 0.0M
2024-07-11 48.90 48.94 48.90 48.91 0.0M
2024-07-10 48.75 48.75 48.72 48.75 0.0M
2024-07-09 48.71 48.73 48.68 48.73 0.0M
2024-07-08 48.72 48.74 48.72 48.73 0.0M
2024-07-05 48.70 48.74 48.70 48.73 0.0M
2024-07-03 48.52 48.61 48.52 48.59 0.0M
2024-07-02 48.48 48.48 48.46 48.46 0.0M
2024-07-01 48.43 48.44 48.40 48.44 0.0M
2024-06-28 48.78 48.79 48.69 48.70 0.0M
2024-06-27 48.71 48.72 48.70 48.72 0.0M
2024-06-26 48.67 48.68 48.65 48.67 0.0M
2024-06-25 48.72 48.77 48.72 48.77 0.0M
2024-06-24 48.75 48.75 48.73 48.74 0.0M
2024-06-21 48.73 48.74 48.73 48.73 0.0M
2024-06-20 48.67 48.72 48.67 48.72 0.0M
2024-06-18 48.73 48.78 48.71 48.77 0.0M
2024-06-17 48.68 48.68 48.66 48.66 0.0M
2024-06-14 48.75 48.77 48.75 48.77 0.0M
2024-06-13 48.75 48.77 48.74 48.74 0.0M
2024-06-12 48.70 48.75 48.61 48.61 0.0M
2024-06-11 48.43 48.50 48.43 48.50 0.0M
2024-06-10 48.39 48.41 48.39 48.41 0.0M
2024-06-07 48.44 48.45 48.41 48.41 0.0M
2024-06-06 48.60 48.64 48.60 48.62 0.0M
2024-06-05 48.56 48.61 48.55 48.60 0.0M
2024-06-04 48.52 48.57 48.50 48.55 0.0M
2024-06-03 48.38 48.45 48.38 48.44 0.0M
2024-05-31 48.50 48.52 48.49 48.52 0.0M
2024-05-30 48.40 48.43 48.40 48.41 0.1M
2024-05-29 48.36 48.36 48.31 48.33 0.0M
2024-05-28 48.45 48.45 48.37 48.37 0.0M
2024-05-24 48.45 48.67 48.45 48.67 0.0M
2024-05-23 48.51 48.51 48.43 48.45 0.0M
2024-05-22 48.54 48.54 48.51 48.51 0.0M
2024-05-21 48.57 48.58 48.55 48.56 0.0M
2024-05-20 48.53 48.54 48.44 48.44 0.0M
2024-05-17 48.59 48.59 48.55 48.55 0.0M
2024-05-16 48.63 48.63 48.58 48.58 0.0M
2024-05-15 48.64 48.67 48.64 48.65 0.0M
2024-05-14 48.47 48.52 48.47 48.52 0.0M
2024-05-13 48.45 48.45 48.43 48.43 0.0M
2024-05-10 48.43 48.43 48.40 48.41 0.0M
2024-05-09 48.46 48.48 48.46 48.48 0.0M
2024-05-08 48.42 48.42 48.40 48.41 0.0M
2024-05-07 48.47 48.47 48.42 48.44 0.0M
2024-05-06 48.42 48.43 48.41 48.42 0.0M
2024-05-03 48.47 48.47 48.38 48.43 0.0M
2024-05-02 48.20 48.30 48.20 48.28 0.0M
2024-05-01 48.09 48.21 48.09 48.17 0.0M
2024-04-30 48.24 48.25 48.21 48.21 0.0M
2024-04-29 48.26 48.32 48.26 48.31 0.0M
2024-04-26 48.26 48.26 48.25 48.25 0.0M
2024-04-25 48.22 48.24 48.22 48.23 0.0M
2024-04-24 48.28 48.30 48.28 48.30 0.0M
2024-04-23 48.32 48.33 48.31 48.31 0.0M
2024-04-22 48.26 48.27 48.26 48.27 0.0M
2024-04-19 48.26 48.26 48.23 48.25 0.0M
2024-04-18 48.23 48.24 48.21 48.23 0.0M
2024-04-17 48.24 48.31 48.24 48.31 0.0M
2024-04-16 48.20 48.21 48.17 48.18 0.0M
2024-04-15 48.23 48.25 48.23 48.25 0.0M
2024-04-12 48.36 48.38 48.32 48.32 0.0M
2024-04-11 48.27 48.28 48.23 48.27 0.0M
2024-04-10 48.31 48.31 48.22 48.23 0.0M
2024-04-09 48.57 48.57 48.56 48.57 0.0M
2024-04-08 48.51 48.51 48.48 48.48 0.0M
2024-04-05 48.59 48.59 48.55 48.55 0.0M
2024-04-04 48.67 48.70 48.67 48.70 0.0M
2024-04-03 48.52 48.61 48.52 48.61 0.0M
2024-04-02 48.57 48.59 48.56 48.59 0.0M
2024-04-01 48.64 48.64 48.56 48.59 0.0M
2024-03-28 48.90 48.90 48.89 48.90 0.0M
2024-03-27 48.96 48.98 48.95 48.95 0.0M
2024-03-26 48.85 48.90 48.85 48.90 0.0M
2024-03-25 48.88 48.88 48.87 48.88 0.0M
2024-03-22 48.92 48.93 48.92 48.92 0.0M
2024-03-21 48.86 48.86 48.84 48.86 0.0M
2024-03-20 48.74 48.85 48.74 48.85 0.0M
2024-03-19 48.72 48.75 48.72 48.74 0.0M
2024-03-18 48.67 48.67 48.66 48.67 0.0M
2024-03-15 48.68 48.70 48.68 48.68 0.0M
2024-03-14 48.73 48.74 48.72 48.73 0.0M
2024-03-13 48.86 48.88 48.84 48.86 0.0M
2024-03-12 48.94 48.94 48.89 48.90 0.0M
2024-03-11 48.99 48.99 48.98 48.98 0.0M
2024-03-08 49.02 49.04 49.02 49.04 0.0M
2024-03-07 48.96 49.00 48.94 48.99 0.0M
2024-03-06 48.90 48.91 48.89 48.91 0.0M
2024-03-05 48.87 48.91 48.87 48.91 0.0M
2024-03-04 48.80 48.81 48.79 48.81 0.0M
2024-03-01 48.74 48.89 48.74 48.88 0.0M
2024-02-29 48.86 48.86 48.85 48.85 0.0M
2024-02-28 48.78 48.83 48.78 48.83 0.0M
2024-02-27 48.75 48.77 48.74 48.75 0.3M
2024-02-26 48.76 48.76 48.74 48.76 0.0M
2024-02-23 48.75 48.80 48.75 48.80 0.0M
2024-02-22 48.75 48.75 48.73 48.75 0.0M
2024-02-21 48.83 48.83 48.78 48.79 0.0M
2024-02-20 48.86 48.89 48.84 48.87 0.0M
2024-02-16 48.77 48.80 48.76 48.79 0.0M
2024-02-15 48.93 48.93 48.88 48.89 0.0M
2024-02-14 48.84 48.85 48.82 48.83 0.0M
2024-02-13 48.82 48.82 48.71 48.73 0.0M
2024-02-12 49.00 49.02 48.98 48.99 0.0M
2024-02-09 48.97 48.97 48.96 48.97 0.0M
2024-02-08 49.03 49.03 49.00 49.01 0.0M
2024-02-07 49.11 49.12 49.05 49.06 0.0M
2024-02-06 49.06 49.11 49.06 49.09 0.0M
2024-02-05 49.02 49.02 48.96 48.96 0.0M
2024-02-02 49.16 49.16 49.14 49.15 0.0M
2024-02-01 49.39 49.43 49.39 49.42 0.0M
2024-01-31 49.49 49.49 49.44 49.47 0.0M
2024-01-30 49.35 49.35 49.24 49.29 0.0M
2024-01-29 49.28 49.37 49.28 49.37 0.0M
2024-01-26 49.27 49.27 49.23 49.27 0.0M
2024-01-25 49.29 49.32 49.29 49.32 0.0M
2024-01-24 49.29 49.29 49.19 49.19 0.0M
2024-01-23 49.22 49.23 49.22 49.23 0.0M
2024-01-22 49.25 49.27 49.22 49.25 0.0M
2024-01-19 49.18 49.19 49.18 49.19 0.0M
2024-01-18 49.24 49.25 49.24 49.24 0.0M
2024-01-17 49.23 49.25 49.22 49.25 0.0M
2024-01-16 49.45 49.45 49.35 49.39 0.0M
2024-01-12 49.56 49.56 49.51 49.52 0.0M
2024-01-11 49.29 49.39 49.27 49.39 0.0M
2024-01-10 49.25 49.25 49.21 49.21 0.0M
2024-01-09 49.22 49.22 49.21 49.22 0.0M
2024-01-08 49.24 49.24 49.21 49.21 0.0M
2024-01-05 49.13 49.15 49.12 49.13 0.0M
2024-01-04 49.18 49.19 49.17 49.18 0.0M
2024-01-03 49.19 49.26 49.19 49.26 0.0M
2024-01-02 49.24 49.25 49.24 49.24 0.0M