BondBloxx Bloomberg Three... (XTRE)
AMEX: XTRE
· Real-Time Price · USD
49.95
0.03 (0.06%)
At close: Sep 08, 2025, 3:59 PM
49.97
0.03%
After-hours: Sep 08, 2025, 05:50 PM EDT
XTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.99 | 50.00 | 49.92 | 49.92 | 49.92 | 0.18% | 9,047 |
| Sep 4, 2025 | 49.80 | 49.83 | 49.78 | 49.83 | 49.83 | 0.14% | 22,700 |
| Sep 3, 2025 | 49.71 | 49.79 | 49.71 | 49.76 | 49.76 | 0.08% | 27,200 |
| Sep 2, 2025 | 49.68 | 49.73 | 49.68 | 49.72 | 49.72 | -0.42% | 68,044 |
| Aug 29, 2025 | 49.90 | 49.94 | 49.88 | 49.93 | 49.76 | 0.06% | 19,400 |
| Aug 28, 2025 | 49.87 | 49.90 | 49.87 | 49.90 | 49.73 | 0.04% | 10,100 |
| Aug 27, 2025 | 49.83 | 49.88 | 49.82 | 49.88 | 49.71 | 0.12% | 11,200 |
| Aug 26, 2025 | 49.80 | 49.84 | 49.79 | 49.82 | 49.65 | 0.16% | 17,205 |
| Aug 25, 2025 | 49.74 | 49.76 | 49.72 | 49.74 | 49.57 | -0.12% | 32,240 |
| Aug 22, 2025 | 49.67 | 49.81 | 49.67 | 49.80 | 49.63 | 0.32% | 9,524 |
| Aug 21, 2025 | 49.66 | 49.68 | 49.62 | 49.64 | 49.47 | -0.14% | 13,629 |
| Aug 20, 2025 | 49.69 | 49.73 | 49.69 | 49.71 | 49.54 | 0.06% | 15,348 |
| Aug 19, 2025 | 49.67 | 49.68 | 49.67 | 49.68 | 49.51 | 0.08% | 15,100 |
| Aug 18, 2025 | 49.66 | 49.66 | 49.62 | 49.64 | 49.47 | -0.02% | 28,700 |
| Aug 15, 2025 | 49.69 | 49.69 | 49.64 | 49.65 | 49.48 | -0.02% | 14,500 |
| Aug 14, 2025 | 49.68 | 49.68 | 49.65 | 49.66 | 49.49 | -0.14% | 31,227 |
| Aug 13, 2025 | 49.71 | 49.75 | 49.71 | 49.73 | 49.56 | 0.18% | 20,822 |
| Aug 12, 2025 | 49.61 | 49.65 | 49.61 | 49.64 | 49.47 | 0.06% | 8,807 |
| Aug 11, 2025 | 49.60 | 49.63 | 49.60 | 49.61 | 49.44 | 0.02% | 30,500 |
| Aug 8, 2025 | 49.62 | 49.62 | 49.60 | 49.60 | 49.43 | -0.12% | 10,539 |