BondBloxx Bloomberg Ten YrTrgDurUSTrsETF (XTEN)
45.15
+0.30
(+0.68%)
USD |
NYSEARCA |
May 03, 16:00
45.15
0.00 (0.00%)
After-Hours: 19:43
XTEN Price: 45.15 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 44.72 | 44.86 | 44.72 | 44.85 | 3428.00 |
May 01, 2024 | 44.54 | 44.84 | 44.54 | 44.66 | 7088.00 |
Apr 30, 2024 | 44.64 | 44.68 | 44.55 | 44.59 | 19722.00 |
Apr 29, 2024 | 44.70 | 45.19 | 44.70 | 44.83 | 73781.00 |
Apr 26, 2024 | 44.66 | 44.69 | 44.56 | 44.61 | 17649.00 |
Apr 25, 2024 | 44.36 | 44.47 | 44.33 | 44.45 | 3754.00 |
Apr 24, 2024 | 44.65 | 44.78 | 44.53 | 44.61 | 11949.00 |
Apr 23, 2024 | 44.67 | 44.97 | 44.67 | 44.84 | 18141.00 |
Apr 22, 2024 | 44.64 | 44.82 | 44.64 | 44.78 | 10621.00 |
Apr 19, 2024 | 44.85 | 45.12 | 44.75 | 44.80 | 7748.00 |
Apr 18, 2024 | 44.70 | 46.12 | 44.64 | 44.71 | 10552.00 |
Apr 17, 2024 | 44.70 | 44.90 | 44.59 | 44.87 | 14500.00 |
Apr 16, 2024 | 44.41 | 45.08 | 44.41 | 44.52 | 17200.00 |
Apr 15, 2024 | 44.70 | 44.75 | 44.57 | 44.75 | 13771.00 |
Apr 12, 2024 | 45.25 | 45.66 | 45.13 | 45.13 | 5307.00 |
Apr 11, 2024 | 45.10 | 45.10 | 44.88 | 44.94 | 5466.00 |
Apr 10, 2024 | 45.29 | 45.29 | 45.01 | 45.07 | 49821.00 |
Apr 09, 2024 | 45.81 | 45.85 | 45.78 | 45.82 | 6166.00 |
Apr 08, 2024 | 45.52 | 45.58 | 45.52 | 45.56 | 6756.00 |
Apr 05, 2024 | 45.71 | 45.83 | 45.65 | 45.65 | 6481.00 |
Apr 04, 2024 | 45.92 | 46.06 | 45.82 | 45.99 | 5423.00 |
Apr 03, 2024 | 45.50 | 45.79 | 45.46 | 45.78 | 6057.00 |
Apr 02, 2024 | 45.64 | 45.79 | 45.64 | 45.79 | 5773.00 |
Apr 01, 2024 | 46.30 | 46.30 | 45.92 | 45.92 | 35904.00 |
Mar 28, 2024 | 46.58 | 46.73 | 46.58 | 46.72 | 6913.00 |
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
47.25
Average
47.38
Median
Nov 14 2022