BondBloxx Bloomberg Ten YrTrgDurUSTrsETF (XTEN)
45.66
-0.03
(-0.07%)
USD |
NYSEARCA |
Nov 21, 16:00
45.72
+0.06
(+0.13%)
After-Hours: 20:00
XTEN Price: 45.66 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 45.82 | 45.82 | 45.60 | 45.66 | 9091.00 |
| Nov 20, 2024 | 45.64 | 45.80 | 45.61 | 45.69 | 447305.0 |
| Nov 19, 2024 | 45.84 | 45.89 | 45.78 | 45.78 | 13231.00 |
| Nov 18, 2024 | 45.49 | 45.70 | 45.40 | 45.68 | 20732.00 |
| Nov 15, 2024 | 45.36 | 45.74 | 45.36 | 45.57 | 254356.0 |
| Nov 14, 2024 | 45.67 | 45.80 | 45.56 | 45.61 | 40193.00 |
| Nov 13, 2024 | 45.82 | 45.92 | 45.46 | 45.52 | 20313.00 |
| Nov 12, 2024 | 45.89 | 45.95 | 45.57 | 45.61 | 27393.00 |
| Nov 11, 2024 | 46.08 | 46.10 | 45.97 | 46.09 | 18964.00 |
| Nov 08, 2024 | 46.13 | 46.30 | 46.10 | 46.21 | 26770.00 |
| Nov 07, 2024 | 45.72 | 46.04 | 45.70 | 45.99 | 545439.0 |
| Nov 06, 2024 | 45.34 | 45.58 | 45.33 | 45.52 | 86757.00 |
| Nov 05, 2024 | 46.04 | 46.28 | 45.88 | 46.17 | 98288.00 |
| Nov 04, 2024 | 46.15 | 47.59 | 45.99 | 46.12 | 197471.0 |
| Nov 01, 2024 | 46.20 | 46.20 | 45.51 | 46.14 | 6378.00 |
| Oct 31, 2024 | 46.20 | 46.36 | 46.09 | 46.27 | 12562.00 |
| Oct 30, 2024 | 46.55 | 46.55 | 46.25 | 46.25 | 32390.00 |
| Oct 29, 2024 | 46.02 | 46.29 | 45.96 | 46.29 | 27963.00 |
| Oct 28, 2024 | 46.37 | 46.37 | 46.18 | 46.28 | 17494.00 |
| Oct 25, 2024 | 46.62 | 46.64 | 46.36 | 46.39 | 10650.00 |
| Oct 24, 2024 | 46.42 | 46.62 | 46.38 | 46.55 | 16457.00 |
| Oct 23, 2024 | 46.31 | 46.44 | 46.30 | 46.40 | 9924.00 |
| Oct 22, 2024 | 46.60 | 46.60 | 46.45 | 46.52 | 6784.00 |
| Oct 21, 2024 | 46.79 | 46.79 | 46.53 | 46.56 | 9645.00 |
| Oct 18, 2024 | 47.06 | 47.11 | 47.04 | 47.05 | 15528.00 |
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
47.05
Median
Jan 10 2024