Get the Stockscreener App
46.17
0.10%
0.045
After Hours:
46.17
Bondbloxx Bloomberg Ten Year Target Duration Us Treasury Etf Stock (XTEN) Price History
The historical daily chart and data for Bondbloxx Bloomberg Ten Year Target Duration Us Treasury Etf stock (XTEN), show that the latest closing stock price as of November 05, 2024, is $46.17.
- Bondbloxx Bloomberg Ten Year Target Duration Us Treasury Etf all-time high stock price is $50.33, occurred on February 01, 2024.
- The lowest Bondbloxx Bloomberg Ten Year Target Duration Us Treasury Etf stock price recorded was $42.65 on October 19, 2023. Since then, Bondbloxx Bloomberg Ten Year Target Duration Us Treasury Etf's stock price has risen over 8.25% to $46.17 now.
- The 52-week high stock price for XTEN is $50.33, representing a 9.01% increase from the current share price, occurred on February 01, 2024.
- The 52-week low stock price for XTEN is $44.02, indicating a -4.65% decrease from the current share price, occurred on November 06, 2023.
The table below shows more information about XTEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $46.28 | $45.88 | $0.405 | 98,288.0 | +0.10% |
| Nov 04, 2024 | $47.59 | $45.99 | $1.60 | 197,471.0 | -0.03% |
| Nov 01, 2024 | $46.20 | $45.51 | $0.691 | 6,377.0 | -0.28% |
| Oct 31, 2024 | $46.36 | $46.09 | $0.2748 | 12,562.0 | +0.04% |
| Oct 30, 2024 | $46.55 | $46.25 | $0.30 | 32,390.0 | -0.08% |
| Oct 29, 2024 | $46.29 | $45.96 | $0.329 | 27,963.0 | +0.02% |
| Oct 28, 2024 | $46.37 | $46.18 | $0.1929 | 17,494.0 | -0.23% |
| Oct 25, 2024 | $46.64 | $46.36 | $0.28 | 10,650.0 | -0.35% |
| Oct 24, 2024 | $46.62 | $46.38 | $0.24 | 16,457.0 | +0.32% |
| Oct 23, 2024 | $46.44 | $46.30 | $0.14 | 9,924.0 | -0.26% |
| Oct 22, 2024 | $46.60 | $46.45 | $0.1457 | 6,784.0 | -0.09% |
| Oct 21, 2024 | $46.79 | $46.53 | $0.26 | 9,645.0 | -1.04% |
| Oct 18, 2024 | $47.11 | $47.04 | $0.07 | 15,528.0 | +0.11% |
| Oct 17, 2024 | $47.04 | $46.94 | $0.099 | 5,891.0 | -0.78% |
| Oct 16, 2024 | $47.45 | $47.33 | $0.1183 | 2,891.0 | +0.15% |
| Oct 15, 2024 | $47.30 | $47.17 | $0.1311 | 6,008.0 | +0.87% |
| Oct 14, 2024 | $47.83 | $46.74 | $1.09 | 11,812.0 | -0.23% |
| Oct 11, 2024 | $47.07 | $46.91 | $0.16 | 9,699.0 | -0.11% |
| Oct 10, 2024 | $47.05 | $46.87 | $0.183 | 23,226.0 | -0.11% |
| Oct 09, 2024 | $47.24 | $47.06 | $0.1797 | 9,566.0 | -0.40% |
| Oct 08, 2024 | $47.29 | $47.13 | $0.16 | 8,122.0 | +0.11% |
Bondbloxx Bloomberg Ten Year Target Duration Us Treasury Etf Stock (XTEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bondbloxx Bloomberg Ten Year Target Duration Us Treasury Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bondbloxx Bloomberg Ten Year Target Duration Us Treasury Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bondbloxx Bloomberg Ten Year Target Duration Us Treasury Etf Stock (XTEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $47.59 | $45.51 | $2.08 | 400,424.0 | -0.22% |
| Oct, 2024 | $48.69 | $45.96 | $2.73 | 284,823.0 | -4.42% |
| Sep, 2024 | $50.05 | $47.94 | $2.11 | 285,653.0 | +1.36% |
| Aug, 2024 | $48.80 | $47.19 | $1.61 | 563,097.0 | +1.17% |
| Jul, 2024 | $47.21 | $45.17 | $2.04 | 736,257.0 | +2.77% |
| Jun, 2024 | $46.83 | $45.35 | $1.48 | 257,589.0 | +1.19% |
| May, 2024 | $46.96 | $44.54 | $2.42 | 2,482,811.0 | +1.81% |
| Apr, 2024 | $46.30 | $44.33 | $1.97 | 355,482.0 | -4.56% |
| Mar, 2024 | $47.55 | $45.90 | $1.65 | 582,441.0 | +0.89% |
| Feb, 2024 | $50.33 | $45.84 | $4.49 | 660,782.0 | -2.51% |
| Jan, 2024 | $48.15 | $46.40 | $1.75 | 1,295,652.0 | -0.46% |
Bondbloxx Bloomberg Ten Year Target Duration Us Treasury Etf Stock (XTEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.30 | $45.52 | $2.78 | 533,898.0 | +4.79% |
| Nov, 2023 | $45.83 | $43.34 | $2.49 | 107,610.0 | +5.68% |
| Oct, 2023 | $44.40 | $42.65 | $1.75 | 262,535.0 | +0.00% |
1.06%
Cap:
|
Volume (24h):