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
2024-12-31 45.03 45.08 44.79 44.83 0.0M
2024-12-30 44.92 44.96 44.86 44.93 0.2M
2024-12-27 44.93 45.01 44.82 44.82 0.0M
2024-12-26 44.81 45.04 44.79 45.03 0.0M
2024-12-24 44.77 44.99 44.77 44.99 0.0M
2024-12-23 45.13 45.13 44.92 44.95 0.1M
2024-12-20 45.24 45.36 45.16 45.18 0.0M
2024-12-19 45.06 45.10 44.90 45.01 0.0M
2024-12-18 45.67 45.77 45.28 45.28 0.1M
2024-12-17 45.72 45.86 45.72 45.73 0.0M
2024-12-16 45.77 45.81 45.65 45.73 0.0M
2024-12-13 45.90 45.90 45.66 45.69 0.0M
2024-12-12 46.10 46.19 45.98 45.98 0.8M
2024-12-11 46.54 46.61 46.25 46.28 0.0M
2024-12-10 46.49 46.57 46.45 46.49 0.5M
2024-12-09 46.74 46.74 46.64 46.67 0.0M
2024-12-06 46.99 46.99 46.79 46.89 0.0M
2024-12-05 46.58 46.78 46.58 46.77 0.0M
2024-12-04 46.31 46.74 46.29 46.74 0.0M
2024-12-03 46.68 46.74 46.43 46.45 0.1M
2024-12-02 46.47 46.74 46.45 46.69 0.1M
2024-11-29 46.77 46.78 46.69 46.78 0.0M
2024-11-27 46.50 46.59 46.43 46.51 0.2M
2024-11-26 46.26 46.28 46.17 46.28 0.1M
2024-11-25 46.24 46.39 46.22 46.39 0.2M
2024-11-22 45.73 45.78 45.65 45.71 0.0M
2024-11-21 45.82 45.82 45.60 45.66 0.0M
2024-11-20 45.61 45.80 45.61 45.69 0.4M
2024-11-19 45.84 45.89 45.78 45.78 0.0M
2024-11-18 45.49 45.70 45.41 45.68 0.0M
2024-11-15 45.42 45.74 45.36 45.57 0.3M
2024-11-14 45.65 45.80 45.56 45.61 0.0M
2024-11-13 45.92 45.92 45.46 45.52 0.0M
2024-11-12 45.89 45.95 45.57 45.61 0.0M
2024-11-11 46.08 46.10 45.97 46.09 0.0M
2024-11-08 46.13 46.30 46.10 46.21 0.0M
2024-11-07 45.72 46.04 45.70 45.99 0.5M
2024-11-06 45.34 45.58 45.33 45.52 0.1M
2024-11-05 46.04 46.28 45.88 46.17 0.1M
2024-11-04 46.15 47.59 45.99 46.13 0.2M
2024-11-01 46.20 46.20 45.51 46.14 0.0M
2024-10-31 46.20 46.36 46.09 46.27 0.0M
2024-10-30 46.55 46.55 46.25 46.25 0.0M
2024-10-29 46.02 46.29 45.96 46.29 0.0M
2024-10-28 46.37 46.37 46.18 46.28 0.0M
2024-10-25 46.62 46.64 46.36 46.39 0.0M
2024-10-24 46.42 46.62 46.38 46.55 0.0M
2024-10-23 46.31 46.44 46.30 46.40 0.0M
2024-10-22 46.60 46.60 46.45 46.52 0.0M
2024-10-21 46.79 46.79 46.53 46.56 0.0M
2024-10-18 47.06 47.11 47.04 47.05 0.0M
2024-10-17 47.04 47.04 46.94 47.00 0.0M
2024-10-16 47.42 47.45 47.33 47.37 0.0M
2024-10-15 47.18 47.30 47.17 47.30 0.0M
2024-10-14 46.74 47.83 46.74 46.89 0.0M
2024-10-11 46.92 47.07 46.91 47.00 0.0M
2024-10-10 47.03 47.05 46.87 47.05 0.0M
2024-10-09 47.20 47.24 47.06 47.10 0.0M
2024-10-08 47.14 47.29 47.13 47.29 0.0M
2024-10-07 47.33 47.33 47.24 47.24 0.0M
2024-10-04 47.55 47.63 47.46 47.49 0.0M
2024-10-03 48.17 48.17 47.99 48.00 0.0M
2024-10-02 48.14 48.27 48.13 48.26 0.0M
2024-10-01 48.55 48.69 48.45 48.47 0.0M
2024-09-30 48.56 48.57 48.34 48.41 0.0M
2024-09-27 48.51 48.61 48.47 48.55 0.0M
2024-09-26 48.33 48.35 48.28 48.35 0.0M
2024-09-25 48.44 48.49 48.37 48.39 0.0M
2024-09-24 48.40 48.63 48.40 48.63 0.0M
2024-09-23 48.46 48.63 48.37 48.58 0.1M
2024-09-20 48.59 48.70 48.50 48.66 0.0M
2024-09-19 48.50 48.67 48.50 48.67 0.0M
2024-09-18 48.85 49.02 48.71 48.72 0.0M
2024-09-17 49.14 49.20 49.03 49.03 0.0M
2024-09-16 49.00 50.05 49.00 49.19 0.0M
2024-09-13 48.94 49.01 48.85 48.96 0.0M
2024-09-12 48.83 48.85 48.73 48.83 0.0M
2024-09-11 48.88 49.14 48.88 48.94 0.0M
2024-09-10 48.91 49.03 48.90 49.00 0.0M
2024-09-09 48.56 48.74 48.53 48.73 0.0M
2024-09-06 48.46 48.93 48.44 48.61 0.0M
2024-09-05 48.51 48.58 48.38 48.57 0.0M
2024-09-04 48.06 48.41 48.04 48.41 0.0M
2024-09-03 47.95 48.06 47.94 48.05 0.0M
2024-08-30 48.02 48.11 47.76 47.76 0.0M
2024-08-29 48.01 48.03 47.91 48.01 0.0M
2024-08-28 48.16 48.22 48.12 48.13 0.0M
2024-08-27 48.06 48.21 48.01 48.18 0.1M
2024-08-26 48.32 48.36 48.23 48.23 0.0M
2024-08-23 48.34 48.34 48.22 48.29 0.0M
2024-08-22 48.08 48.09 47.96 48.03 0.0M
2024-08-21 48.29 48.46 48.20 48.37 0.0M
2024-08-20 48.13 48.27 48.13 48.27 0.0M
2024-08-19 47.90 48.07 47.89 48.01 0.0M
2024-08-16 47.90 47.90 47.73 47.89 0.0M
2024-08-15 47.58 47.76 47.57 47.76 0.0M
2024-08-14 48.04 48.19 48.04 48.13 0.0M
2024-08-13 47.89 48.01 47.89 48.01 0.0M
2024-08-12 47.49 47.77 47.49 47.73 0.0M
2024-08-09 47.62 47.63 47.56 47.60 0.0M
2024-08-08 47.26 47.33 47.19 47.30 0.0M
2024-08-07 47.58 47.63 47.41 47.50 0.0M
2024-08-06 48.11 48.11 47.70 47.78 0.2M
2024-08-05 48.80 48.80 48.15 48.42 0.0M
2024-08-02 47.93 48.29 47.93 48.29 0.0M
2024-08-01 47.28 47.45 47.27 47.36 0.0M
2024-07-31 47.01 47.21 46.93 47.21 0.0M
2024-07-30 46.73 46.82 46.62 46.77 0.0M
2024-07-29 46.70 46.70 46.59 46.68 0.0M
2024-07-26 46.51 46.56 46.47 46.55 0.0M
2024-07-25 46.33 46.45 46.21 46.27 0.0M
2024-07-24 46.42 46.44 46.09 46.09 0.0M
2024-07-23 46.39 46.43 46.31 46.32 0.0M
2024-07-22 46.46 46.49 46.17 46.28 0.0M
2024-07-19 46.38 46.38 46.33 46.34 0.0M
2024-07-18 46.66 46.69 46.51 46.56 0.0M
2024-07-17 46.65 46.77 46.56 46.74 0.0M
2024-07-16 46.55 46.71 46.50 46.68 0.0M
2024-07-15 46.40 46.44 46.31 46.37 0.0M
2024-07-12 46.50 46.63 46.48 46.63 0.0M
2024-07-11 46.54 46.64 46.48 46.51 0.0M
2024-07-10 46.09 46.16 46.06 46.16 0.0M
2024-07-09 46.05 46.10 45.92 46.07 0.0M
2024-07-08 46.09 46.18 46.08 46.18 0.0M
2024-07-05 45.96 46.16 45.96 46.14 0.0M
2024-07-03 45.55 45.84 45.55 45.83 0.0M
2024-07-02 45.49 45.49 45.30 45.46 0.3M
2024-07-01 45.36 45.42 45.17 45.23 0.0M
2024-06-28 46.32 46.32 45.94 45.94 0.0M
2024-06-27 46.33 46.36 46.28 46.28 0.0M
2024-06-26 46.25 46.25 46.16 46.16 0.0M
2024-06-25 46.50 46.59 46.48 46.59 0.0M
2024-06-24 46.45 46.53 46.37 46.51 0.0M
2024-06-21 46.60 46.61 46.34 46.44 0.0M
2024-06-20 46.23 46.45 46.23 46.42 0.0M
2024-06-18 46.43 46.83 46.40 46.63 0.0M
2024-06-17 46.26 46.34 46.22 46.34 0.0M
2024-06-14 46.55 46.67 46.55 46.60 0.0M
2024-06-13 46.30 46.52 46.24 46.44 0.0M
2024-06-12 46.22 46.36 46.03 46.03 0.0M
2024-06-11 45.48 45.75 45.48 45.74 0.0M
2024-06-10 45.49 45.49 45.42 45.45 0.0M
2024-06-07 45.75 45.75 45.60 45.62 0.0M
2024-06-06 46.20 46.26 46.12 46.22 0.0M
2024-06-05 46.09 46.21 45.97 46.21 0.0M
2024-06-04 45.89 46.09 45.84 46.01 0.0M
2024-06-03 45.35 45.73 45.35 45.69 0.0M
2024-05-31 45.33 45.44 45.32 45.40 0.0M
2024-05-30 45.05 45.18 45.02 45.14 0.3M
2024-05-29 44.97 44.97 44.77 44.86 0.0M
2024-05-28 45.55 45.55 45.18 45.19 0.0M
2024-05-24 45.47 45.60 45.45 45.59 0.0M
2024-05-23 45.72 45.72 45.42 45.51 0.1M
2024-05-22 45.60 45.74 45.60 45.69 0.0M
2024-05-21 45.75 45.78 45.69 45.72 0.0M
2024-05-20 45.60 45.62 45.54 45.58 0.0M
2024-05-17 45.70 45.77 45.64 45.65 0.0M
2024-05-16 45.92 45.98 45.85 45.85 0.0M
2024-05-15 45.83 45.95 45.78 45.91 0.0M
2024-05-14 45.44 46.96 45.38 45.49 0.0M
2024-05-13 45.40 45.41 45.31 45.32 0.1M
2024-05-10 45.34 45.34 45.22 45.24 0.1M
2024-05-09 45.20 45.48 45.20 45.43 0.0M
2024-05-08 45.31 45.36 45.27 45.28 0.0M
2024-05-07 45.46 45.61 45.42 45.45 0.2M
2024-05-06 45.21 45.29 45.15 45.27 0.0M
2024-05-03 45.22 45.42 45.02 45.19 1.4M
2024-05-02 44.73 44.87 44.73 44.85 0.0M
2024-05-01 44.54 44.84 44.54 44.66 0.0M
2024-04-30 44.64 44.68 44.55 44.59 0.0M
2024-04-29 44.70 45.19 44.70 44.83 0.1M
2024-04-26 44.66 44.69 44.56 44.61 0.0M
2024-04-25 44.36 44.47 44.33 44.45 0.0M
2024-04-24 44.65 44.78 44.53 44.61 0.0M
2024-04-23 44.67 44.97 44.67 44.84 0.0M
2024-04-22 44.64 44.82 44.64 44.78 0.0M
2024-04-19 44.85 45.12 44.75 44.80 0.0M
2024-04-18 44.70 46.13 44.64 44.71 0.0M
2024-04-17 44.70 44.91 44.59 44.87 0.0M
2024-04-16 44.41 45.08 44.41 44.52 0.0M
2024-04-15 44.70 44.75 44.57 44.75 0.0M
2024-04-12 45.25 45.66 45.13 45.13 0.0M
2024-04-11 45.10 45.10 44.88 44.94 0.0M
2024-04-10 45.29 45.29 45.01 45.07 0.0M
2024-04-09 45.81 45.85 45.78 45.82 0.0M
2024-04-08 45.52 45.59 45.52 45.56 0.0M
2024-04-05 45.71 45.83 45.65 45.65 0.0M
2024-04-04 45.99 46.06 45.82 45.99 0.0M
2024-04-03 45.50 45.79 45.46 45.78 0.0M
2024-04-02 45.64 45.79 45.64 45.79 0.0M
2024-04-01 46.30 46.30 45.92 45.92 0.0M
2024-03-28 46.58 46.73 46.58 46.72 0.0M
2024-03-27 46.52 46.70 46.52 46.70 0.0M
2024-03-26 46.31 46.46 46.28 46.46 0.0M
2024-03-25 46.46 46.46 46.32 46.35 0.0M
2024-03-22 46.54 46.54 46.48 46.52 0.0M
2024-03-21 46.32 46.33 46.14 46.18 0.0M
2024-03-20 46.15 46.39 46.11 46.14 0.0M
2024-03-19 46.05 46.39 46.04 46.11 0.0M
2024-03-18 46.02 46.02 45.90 45.96 0.0M
2024-03-15 46.04 46.07 46.02 46.02 0.0M
2024-03-14 46.20 46.24 46.05 46.11 0.0M
2024-03-13 46.61 46.62 46.52 46.57 0.0M
2024-03-12 46.70 46.72 46.67 46.69 0.0M
2024-03-11 46.94 47.02 46.85 46.93 0.0M
2024-03-08 46.95 47.04 46.94 46.99 0.0M
2024-03-07 47.06 47.06 46.87 46.99 0.1M
2024-03-06 46.79 47.55 46.79 46.89 0.1M
2024-03-05 47.01 47.01 46.64 46.73 0.0M
2024-03-04 46.27 46.36 46.27 46.34 0.0M
2024-03-01 46.07 46.68 46.02 46.43 0.1M
2024-02-29 46.30 46.41 46.28 46.31 0.0M
2024-02-28 46.03 46.19 46.03 46.19 0.0M
2024-02-27 46.05 46.14 45.99 46.00 0.2M
2024-02-26 46.23 46.25 46.04 46.17 0.1M
2024-02-23 46.00 46.25 46.00 46.23 0.0M
2024-02-22 45.90 46.02 45.86 45.91 0.0M
2024-02-21 46.10 46.13 45.84 45.91 0.0M
2024-02-20 46.08 46.19 46.07 46.09 0.0M
2024-02-16 45.97 46.00 45.92 45.98 0.0M
2024-02-15 46.35 46.36 46.14 46.24 0.0M
2024-02-14 45.89 46.17 45.89 46.07 0.0M
2024-02-13 46.05 46.05 45.87 45.88 0.0M
2024-02-12 46.45 46.51 46.34 46.51 0.0M
2024-02-09 46.37 46.47 46.37 46.44 0.0M
2024-02-08 46.49 46.53 46.46 46.50 0.0M
2024-02-07 46.75 46.87 46.72 46.74 0.1M
2024-02-06 46.66 46.99 46.66 46.85 0.0M
2024-02-05 46.77 46.77 46.49 46.54 0.0M
2024-02-02 47.28 47.28 47.00 47.14 0.0M
2024-02-01 47.66 50.33 47.66 47.86 0.0M
2024-01-31 47.46 47.50 47.31 47.50 0.0M
2024-01-30 47.03 47.06 46.85 47.06 0.1M
2024-01-29 46.76 46.98 46.72 46.93 0.0M
2024-01-26 46.53 46.63 46.48 46.57 0.0M
2024-01-25 46.58 46.67 46.53 46.67 0.0M
2024-01-24 46.82 48.15 46.40 46.40 0.7M
2024-01-23 46.54 46.62 46.53 46.62 0.0M
2024-01-22 46.87 46.87 46.75 46.78 0.0M
2024-01-19 46.49 46.58 46.41 46.58 0.1M
2024-01-18 46.69 46.69 46.51 46.56 0.0M
2024-01-17 46.68 46.81 46.68 46.74 0.1M
2024-01-16 47.18 47.18 46.82 46.89 0.0M
2024-01-12 47.52 47.52 47.35 47.40 0.0M
2024-01-11 47.14 47.32 47.03 47.32 0.0M
2024-01-10 47.17 47.20 47.05 47.05 0.0M
2024-01-09 47.23 47.24 47.16 47.20 0.0M
2024-01-08 47.24 47.34 47.18 47.21 0.0M
2024-01-05 47.37 47.39 46.98 46.99 0.0M
2024-01-04 47.31 47.33 47.20 47.26 0.0M
2024-01-03 47.34 47.68 47.32 47.67 0.0M
2024-01-02 47.52 47.57 47.48 47.51 0.0M