BondBloxx Bloomberg Ten YrTrgDurUSTrsETF (XTEN)
46.60
+0.16
(+0.35%)
USD |
NYSEARCA |
Jun 14, 16:00
XTEN Price: 46.60 for June 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 14, 2024 | 46.54 | 46.67 | 46.54 | 46.60 | 10742.00 |
Jun 13, 2024 | 46.30 | 46.52 | 46.24 | 46.44 | 20218.00 |
Jun 12, 2024 | 46.22 | 46.36 | 46.03 | 46.03 | 4684.00 |
Jun 11, 2024 | 45.48 | 45.75 | 45.48 | 45.74 | 24961.00 |
Jun 10, 2024 | 45.49 | 45.49 | 45.42 | 45.44 | 7493.00 |
Jun 07, 2024 | 45.75 | 45.75 | 45.60 | 45.62 | 9514.00 |
Jun 06, 2024 | 46.20 | 46.26 | 46.12 | 46.22 | 8953.00 |
Jun 05, 2024 | 46.09 | 46.21 | 45.97 | 46.21 | 8778.00 |
Jun 04, 2024 | 45.88 | 46.09 | 45.84 | 46.01 | 12575.00 |
Jun 03, 2024 | 45.35 | 45.73 | 45.35 | 45.69 | 15023.00 |
May 31, 2024 | 45.33 | 45.44 | 45.32 | 45.40 | 7784.00 |
May 30, 2024 | 45.05 | 45.18 | 45.02 | 45.14 | 267560.0 |
May 29, 2024 | 44.97 | 44.97 | 44.77 | 44.86 | 20757.00 |
May 28, 2024 | 45.55 | 45.55 | 45.18 | 45.19 | 8708.00 |
May 24, 2024 | 45.47 | 45.60 | 45.44 | 45.58 | 21955.00 |
May 23, 2024 | 45.72 | 45.72 | 45.42 | 45.51 | 110077.0 |
May 22, 2024 | 45.60 | 45.74 | 45.60 | 45.69 | 12495.00 |
May 21, 2024 | 45.75 | 45.78 | 45.69 | 45.72 | 31025.00 |
May 20, 2024 | 45.60 | 45.62 | 45.54 | 45.58 | 16024.00 |
May 17, 2024 | 45.70 | 45.77 | 45.64 | 45.65 | 12071.00 |
May 16, 2024 | 45.92 | 45.98 | 45.85 | 45.85 | 8072.00 |
May 15, 2024 | 45.82 | 45.95 | 45.78 | 45.91 | 17612.00 |
May 14, 2024 | 45.44 | 46.96 | 45.38 | 45.49 | 41471.00 |
May 13, 2024 | 45.40 | 45.41 | 45.31 | 45.32 | 55948.00 |
May 10, 2024 | 45.34 | 45.34 | 45.22 | 45.24 | 73077.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.65
Minimum
Oct 19 2023
50.44
Maximum
Apr 06 2023
47.14
Average
47.14
Median