Bondbloxx Bloomberg Ten Year Target Duration US Treasury ETF

XTEN
🏛️ usa →
46.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 47.94 47.94 47.94 47.94 0.0M
2022-12-28 47.83 47.83 47.83 47.83 0.0M
2022-12-27 48.15 48.15 47.97 47.97 0.0M
2022-12-23 48.53 48.53 48.53 48.53 0.0M
2022-12-22 48.85 48.85 48.85 48.85 0.0M
2022-12-21 48.82 48.82 48.82 48.82 0.0M
2022-12-20 48.75 48.75 48.75 48.75 0.0M
2022-12-19 49.26 49.26 49.26 49.26 0.0M
2022-12-16 49.73 49.73 49.73 49.73 0.0M
2022-12-15 49.96 49.99 49.96 49.99 0.0M
2022-12-14 49.80 49.80 49.80 49.80 0.0M
2022-12-13 49.95 49.95 49.61 49.61 0.0M
2022-12-12 49.34 49.34 49.12 49.15 0.0M
2022-12-09 49.22 49.22 49.22 49.22 0.0M
2022-12-08 49.79 49.79 49.74 49.74 0.0M
2022-12-07 50.01 50.01 49.96 49.96 0.0M
2022-12-05 49.17 49.17 49.04 49.04 0.0M
2022-12-02 49.50 49.50 49.50 49.50 0.0M
2022-12-01 48.79 49.36 48.79 49.36 0.0M
2022-11-30 48.66 48.66 48.66 48.66 0.0M
2022-11-29 48.38 48.38 48.38 48.38 0.0M
2022-11-25 48.60 48.60 48.60 48.60 0.0M
2022-11-23 48.38 48.61 48.38 48.61 0.0M
2022-11-22 48.15 48.26 48.15 48.26 0.0M
2022-11-21 47.87 47.87 47.87 47.87 0.0M
2022-11-17 48.05 48.05 48.05 48.05 0.0M
2022-11-16 48.16 48.37 48.16 48.37 0.0M
2022-11-15 47.82 47.82 47.82 47.82 0.0M
2022-11-11 47.41 47.43 47.41 47.43 0.0M
2022-11-10 47.60 47.60 47.60 47.60 0.0M
2022-11-09 46.29 46.29 46.29 46.29 0.0M
2022-11-08 46.15 46.15 46.15 46.15 0.0M
2022-11-07 46.08 46.08 45.78 45.78 0.0M
2022-11-03 46.27 46.27 46.27 46.27 0.0M
2022-11-01 46.57 46.57 46.57 46.57 0.0M
2022-10-31 46.75 46.75 46.54 46.60 0.0M
2022-10-28 46.89 46.89 46.89 46.89 0.0M
2022-10-27 47.01 47.21 47.01 47.21 0.0M
2022-10-25 46.48 46.54 46.48 46.54 0.0M
2022-10-24 45.88 45.88 45.80 45.80 0.0M
2022-10-21 45.98 45.98 45.98 45.98 0.0M
2022-10-20 46.48 46.48 46.16 46.16 0.0M
2022-10-19 46.70 46.70 46.64 46.64 0.0M
2022-10-18 47.20 47.20 47.20 47.20 0.0M
2022-10-17 47.17 47.17 47.05 47.05 0.0M
2022-10-14 47.66 47.66 47.14 47.14 0.0M
2022-10-13 47.35 47.38 47.35 47.38 0.0M
2022-10-10 47.58 47.58 47.15 47.27 0.0M
2022-10-05 48.17 48.17 48.17 48.17 0.0M
2022-10-04 48.73 48.73 48.73 48.73 0.0M
2022-10-03 48.46 48.78 48.46 48.59 0.0M
2022-09-29 48.18 48.22 48.08 48.22 0.0M
2022-09-28 48.01 48.40 48.01 48.40 0.0M
2022-09-26 48.30 48.38 47.85 47.85 0.0M
2022-09-23 48.56 48.67 48.52 48.67 0.0M
2022-09-22 48.64 48.64 48.60 48.60 0.0M
2022-09-21 49.09 49.40 49.09 49.40 0.0M
2022-09-20 49.11 49.11 49.11 49.11 0.0M
2022-09-19 49.39 49.47 49.36 49.47 0.0M
2022-09-15 49.62 49.62 49.59 49.59 0.0M