Skip to main content

BondBloxx ETF Trust BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF (NY:XTEN)

46.88 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 46.88 46.89 46.76 46.88 70,491 -0.13(-0.28%)
Sep 11, 2025 46.96 47.13 46.96 47.01 63,735 +0.14(+0.30%)
Sep 10, 2025 46.80 47.00 46.77 46.87 179,304 +0.13(+0.28%)
Sep 09, 2025 46.81 46.88 46.67 46.74 79,693 -0.14(-0.30%)
Sep 08, 2025 46.78 46.89 46.76 46.88 54,302 +0.28(+0.59%)
Sep 05, 2025 46.57 46.68 46.56 46.60 61,201 +0.41(+0.90%)
Sep 04, 2025 46.11 46.20 46.00 46.19 97,988 +0.25(+0.54%)
Sep 03, 2025 45.74 46.04 45.74 45.94 105,656 +0.25(+0.55%)
Sep 02, 2025 45.64 45.75 45.64 45.69 79,714 -0.39(-0.85%)
Aug 29, 2025 46.10 46.14 45.99 46.08 91,153 -0.12(-0.25%)
Aug 28, 2025 46.03 46.20 46.00 46.20 97,269 +0.19(+0.40%)
Aug 27, 2025 45.82 46.02 45.80 46.01 90,417 +0.03(+0.07%)
Aug 26, 2025 45.88 45.99 45.81 45.98 72,667 +0.06(+0.14%)
Aug 25, 2025 45.90 45.98 45.84 45.92 61,047 -0.07(-0.16%)
Aug 22, 2025 45.83 46.07 45.83 45.99 46,325 +0.30(+0.67%)
Aug 21, 2025 45.74 45.75 45.61 45.69 72,393 -0.20(-0.43%)
Aug 20, 2025 45.80 45.91 45.78 45.88 75,553 +0.07(+0.15%)
Aug 19, 2025 45.70 45.81 45.70 45.81 79,055 +0.18(+0.40%)
Aug 18, 2025 45.73 45.73 45.56 45.63 49,517 -0.07(-0.15%)
Aug 15, 2025 45.79 45.82 45.66 45.70 72,451 -0.19(-0.40%)
Aug 14, 2025 46.03 46.03 45.84 45.88 68,592 -0.23(-0.50%)
Aug 13, 2025 46.07 46.15 46.03 46.11 76,480 +0.27(+0.59%)
Aug 12, 2025 45.83 45.85 45.74 45.84 62,771 -0.11(-0.24%)
Aug 11, 2025 45.96 46.05 45.92 45.95 49,594 +0.04(+0.09%)
Aug 08, 2025 45.92 45.94 45.89 45.91 52,306 -0.17(-0.37%)
Aug 07, 2025 46.09 46.19 46.04 46.08 73,494 -0.02(-0.03%)
Aug 06, 2025 46.08 46.15 45.80 46.09 136,417 -0.13(-0.29%)
Aug 05, 2025 46.11 46.28 46.09 46.23 68,704 +0.04(+0.09%)
Aug 04, 2025 46.19 46.22 46.06 46.19 57,019 +0.10(+0.22%)
Aug 01, 2025 45.97 46.13 45.96 46.09 60,788 +0.56(+1.22%)
Jul 31, 2025 45.59 45.67 45.52 45.53 145,549 +0.05(+0.12%)
Jul 30, 2025 45.48 45.58 45.43 45.48 54,161 -0.18(-0.40%)
Jul 29, 2025 45.34 45.68 45.32 45.66 83,998 +0.43(+0.95%)
Jul 28, 2025 45.27 45.32 45.21 45.24 71,774 -0.15(-0.33%)
Jul 25, 2025 45.22 45.39 45.19 45.39 68,620 +0.16(+0.35%)
Jul 24, 2025 45.11 45.30 45.11 45.23 70,190 -0.04(-0.09%)
Jul 23, 2025 45.34 45.35 45.24 45.27 271,631 -0.20(-0.44%)
Jul 22, 2025 45.32 45.53 45.32 45.47 55,712 +0.17(+0.37%)
Jul 21, 2025 45.38 45.43 45.28 45.30 77,414 +0.24(+0.53%)
Jul 18, 2025 45.05 45.09 45.00 45.06 208,809 +0.13(+0.30%)
Jul 17, 2025 44.99 45.04 44.89 44.92 131,871 -0.01(-0.01%)
Jul 16, 2025 44.95 45.05 44.73 44.93 156,453 +0.10(+0.22%)
Jul 15, 2025 45.12 45.15 44.80 44.83 132,263 -0.25(-0.55%)
Jul 14, 2025 45.07 45.16 44.98 45.08 62,926 -0.02(-0.04%)
Jul 11, 2025 45.20 45.24 45.07 45.10 43,599 -0.34(-0.75%)
Jul 10, 2025 45.40 45.48 45.33 45.44 43,112 -0.02(-0.04%)
Jul 09, 2025 45.24 45.47 45.23 45.46 118,913 +0.32(+0.71%)
Jul 08, 2025 45.03 45.15 44.99 45.14 48,462 -0.07(-0.15%)
Jul 07, 2025 45.32 45.32 45.14 45.21 97,783 -0.24(-0.53%)
Jul 03, 2025 45.50 45.52 45.40 45.45 64,454 -0.16(-0.35%)
Jul 02, 2025 45.55 45.61 45.52 45.60 94,008 -0.19(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.