BondBloxx Bloomberg ThreeYrTrgDurUSTrETF (XTRE)
48.86
-0.03
(-0.06%)
USD |
NYSEARCA |
Nov 21, 16:00
48.87
+0.01
(+0.02%)
Pre-Market: 20:00
XTRE Price: 48.86 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 48.92 | 48.93 | 48.84 | 48.86 | 13999.00 |
| Nov 20, 2024 | 48.88 | 48.92 | 48.88 | 48.89 | 231359.0 |
| Nov 19, 2024 | 48.95 | 48.95 | 48.92 | 48.94 | 15273.00 |
| Nov 18, 2024 | 48.86 | 48.91 | 48.84 | 48.90 | 15075.00 |
| Nov 15, 2024 | 48.80 | 48.90 | 48.80 | 48.86 | 5847.00 |
| Nov 14, 2024 | 48.89 | 48.90 | 48.78 | 48.79 | 15248.00 |
| Nov 13, 2024 | 48.86 | 48.88 | 48.84 | 48.87 | 8659.00 |
| Nov 12, 2024 | 48.82 | 48.84 | 48.77 | 48.79 | 15709.00 |
| Nov 11, 2024 | 48.86 | 48.88 | 48.86 | 48.88 | 8285.00 |
| Nov 08, 2024 | 49.01 | 49.01 | 48.92 | 48.94 | 14151.00 |
| Nov 07, 2024 | 48.95 | 48.99 | 48.93 | 48.99 | 9251.00 |
| Nov 06, 2024 | 48.78 | 48.86 | 48.78 | 48.83 | 27462.00 |
| Nov 05, 2024 | 48.94 | 49.08 | 48.88 | 48.98 | 32832.00 |
| Nov 04, 2024 | 49.05 | 49.05 | 48.95 | 49.00 | 9948.00 |
| Nov 01, 2024 | 49.06 | 49.06 | 48.91 | 48.93 | 4343.00 |
| Oct 31, 2024 | 49.10 | 49.15 | 49.07 | 49.11 | 12089.00 |
| Oct 30, 2024 | 49.23 | 49.23 | 49.13 | 49.14 | 10727.00 |
| Oct 29, 2024 | 49.10 | 49.22 | 49.10 | 49.22 | 8430.00 |
| Oct 28, 2024 | 49.22 | 49.24 | 49.17 | 49.21 | 18634.00 |
| Oct 25, 2024 | 49.33 | 49.33 | 49.22 | 49.25 | 12900.00 |
| Oct 24, 2024 | 49.27 | 49.31 | 49.26 | 49.26 | 8529.00 |
| Oct 23, 2024 | 49.26 | 49.26 | 49.23 | 49.25 | 5093.00 |
| Oct 22, 2024 | 49.33 | 49.34 | 49.29 | 49.32 | 9020.00 |
| Oct 21, 2024 | 49.37 | 49.38 | 49.33 | 49.33 | 12847.00 |
| Oct 18, 2024 | 49.46 | 49.46 | 49.44 | 49.46 | 5493.00 |
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
47.99
Minimum
Oct 18 2023
50.23
Maximum
May 04 2023
49.09
Average
49.04
Median
Jul 16 2024