Get the Stockscreener App
47.24
0.19%
0.09
After Hours:
47.23
-0.01
-0.02%
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 26, 2025, is $47.24.
- 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 10.76% to $47.24 now.
- The 52-week high stock price for XTEN is $47.82, representing a 1.23% increase from the current share price, occurred on April 04, 2025.
- The 52-week low stock price for XTEN is $43.92, indicating a -7.03% decrease from the current share price, occurred on January 14, 2025.
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 26, 2025 | $47.24 | $47.00 | $0.24 | 162,000.0 | +0.19% |
| Nov 25, 2025 | $47.22 | $47.10 | $0.1199 | 137,380.0 | +0.28% |
| Nov 24, 2025 | $47.04 | $46.94 | $0.10 | 57,029.0 | +0.32% |
| Nov 21, 2025 | $46.93 | $46.78 | $0.15 | 94,369.0 | +0.26% |
| Nov 20, 2025 | $46.78 | $46.65 | $0.13 | 197,839.0 | +0.31% |
| Nov 19, 2025 | $46.74 | $46.58 | $0.16 | 334,333.0 | -0.10% |
| Nov 18, 2025 | $46.79 | $46.56 | $0.23 | 1,236,113.0 | +0.04% |
| Nov 17, 2025 | $46.66 | $46.57 | $0.0919 | 105,538.0 | +0.24% |
| Nov 14, 2025 | $46.84 | $46.52 | $0.32 | 61,598.0 | -0.32% |
| Nov 13, 2025 | $46.82 | $46.67 | $0.15 | 100,052.0 | -0.45% |
| Nov 12, 2025 | $46.94 | $46.83 | $0.1079 | 98,035.0 | +0.06% |
| Nov 11, 2025 | $46.87 | $46.76 | $0.1094 | 61,253.0 | +0.43% |
| Nov 10, 2025 | $46.70 | $46.63 | $0.07 | 65,867.0 | -0.17% |
| Nov 07, 2025 | $46.82 | $46.63 | $0.1899 | 52,824.0 | +0.00% |
| Nov 06, 2025 | $46.78 | $46.63 | $0.1471 | 72,793.0 | +0.60% |
| Nov 05, 2025 | $46.62 | $46.41 | $0.2082 | 60,359.0 | -0.68% |
| Nov 04, 2025 | $46.80 | $46.72 | $0.0754 | 69,497.0 | +0.19% |
| Nov 03, 2025 | $46.70 | $46.61 | $0.0901 | 50,798.0 | -0.49% |
| Oct 31, 2025 | $46.99 | $46.86 | $0.1258 | 55,237.0 | -0.04% |
| Oct 30, 2025 | $47.04 | $46.82 | $0.2199 | 98,962.0 | -0.27% |
| Oct 29, 2025 | $47.39 | $47.04 | $0.35 | 59,708.0 | -0.75% |
| Oct 28, 2025 | $47.45 | $47.33 | $0.121 | 49,408.0 | +0.13% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $47.24 | $46.41 | $0.8282 | 3,179,677.0 | +0.70% |
| Oct, 2025 | $47.50 | $46.38 | $1.12 | 2,127,041.0 | +0.60% |
| Sep, 2025 | $47.23 | $45.64 | $1.59 | 2,682,789.0 | +1.19% |
| Aug, 2025 | $46.28 | $45.56 | $0.715 | 1,513,668.0 | +0.83% |
| Jul, 2025 | $46.04 | $44.89 | $1.15 | 1,923,178.0 | -1.00% |
| Jun, 2025 | $46.20 | $44.88 | $1.32 | 3,913,985.0 | +1.65% |
| May, 2025 | $46.39 | $44.38 | $2.01 | 6,907,106.0 | -2.24% |
| Apr, 2025 | $47.82 | $44.56 | $3.26 | 4,889,095.0 | -0.26% |
| Mar, 2025 | $46.82 | $45.80 | $1.02 | 3,976,940.0 | -0.17% |
| Feb, 2025 | $47.50 | $44.68 | $2.82 | 4,641,847.0 | +3.39% |
| Jan, 2025 | $45.38 | $43.92 | $1.46 | 1,202,022.0 | +0.65% |
Bondbloxx Bloomberg Ten Year Target Duration Us Treasury Etf Stock (XTEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.99 | $44.77 | $2.22 | 1,972,894.0 | -3.95% |
| Nov, 2024 | $47.59 | $45.33 | $2.26 | 2,333,914.0 | +1.10% |
| 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% |
0.64%
Cap:
|
Volume (24h):