Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,171.16
-777.66(-1.22%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Bondbloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

44.61

+0.16

(+0.36%)

At close: 03:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	44.66	44.69	44.56	44.61	44.61	17,600
25 Apr 2024	44.36	44.47	44.33	44.45	44.45	3,800
24 Apr 2024	44.65	44.78	44.53	44.61	44.61	11,900
23 Apr 2024	44.67	44.97	44.67	44.84	44.84	18,100
22 Apr 2024	44.64	44.82	44.64	44.78	44.78	10,600
19 Apr 2024	44.85	45.12	44.75	44.80	44.80	7,700
18 Apr 2024	44.70	46.13	44.64	44.71	44.71	10,600
17 Apr 2024	44.70	44.90	44.59	44.87	44.87	14,500
16 Apr 2024	44.41	45.08	44.41	44.52	44.52	17,200
15 Apr 2024	44.70	44.75	44.57	44.75	44.75	13,800
12 Apr 2024	45.25	45.66	45.13	45.13	45.13	5,300
11 Apr 2024	45.10	45.10	44.88	44.94	44.94	5,500
10 Apr 2024	45.29	45.29	45.01	45.07	45.07	49,800
09 Apr 2024	45.81	45.85	45.78	45.82	45.82	6,200
08 Apr 2024	45.52	45.58	45.52	45.56	45.56	6,800
05 Apr 2024	45.71	45.83	45.65	45.65	45.65	6,500
04 Apr 2024	45.99	46.06	45.82	45.99	45.99	5,400
03 Apr 2024	45.50	45.79	45.46	45.78	45.78	6,100
02 Apr 2024	45.64	45.79	45.64	45.79	45.79	5,800
01 Apr 2024	46.30	46.30	45.92	45.92	45.92	35,900
01 Apr 2024	0.172 Dividend
28 Mar 2024	46.58	46.73	46.58	46.72	46.55	6,900
27 Mar 2024	46.52	46.70	46.52	46.70	46.53	18,100
26 Mar 2024	46.31	46.46	46.28	46.46	46.29	3,800
25 Mar 2024	46.46	46.46	46.31	46.35	46.18	10,400
22 Mar 2024	46.54	46.54	46.48	46.52	46.35	41,600
21 Mar 2024	46.32	46.33	46.14	46.18	46.01	17,700
20 Mar 2024	46.15	46.39	46.11	46.14	45.97	17,100
19 Mar 2024	46.05	46.39	46.04	46.11	45.94	14,100
18 Mar 2024	46.02	46.02	45.90	45.96	45.79	17,000
15 Mar 2024	46.04	46.07	46.02	46.02	45.85	20,600
14 Mar 2024	46.20	46.24	46.05	46.11	45.94	37,300
13 Mar 2024	46.61	46.62	46.52	46.57	46.40	8,900
12 Mar 2024	46.70	46.72	46.67	46.69	46.52	9,300
11 Mar 2024	46.94	47.02	46.85	46.93	46.76	24,900
08 Mar 2024	46.95	47.04	46.94	46.99	46.82	41,800
07 Mar 2024	47.06	47.06	46.87	46.99	46.82	54,400
06 Mar 2024	46.79	47.54	46.79	46.89	46.72	89,800
05 Mar 2024	47.01	47.01	46.64	46.73	46.56	31,600
04 Mar 2024	46.27	46.36	46.27	46.34	46.17	30,300
01 Mar 2024	46.07	46.68	46.02	46.43	46.26	86,900
01 Mar 2024	0.136 Dividend
29 Feb 2024	46.30	46.41	46.28	46.31	46.00	10,500
28 Feb 2024	46.03	46.19	46.03	46.19	45.88	9,800
27 Feb 2024	46.05	46.14	45.99	46.00	45.70	235,700
26 Feb 2024	46.23	46.25	46.04	46.17	45.86	50,900
23 Feb 2024	46.00	46.25	45.99	46.23	45.92	4,700
22 Feb 2024	45.90	46.02	45.86	45.91	45.61	23,700
21 Feb 2024	46.10	46.13	45.84	45.91	45.61	32,400
20 Feb 2024	46.08	46.19	46.07	46.09	45.78	12,000
16 Feb 2024	45.97	46.00	45.92	45.98	45.68	4,000
15 Feb 2024	46.35	46.36	46.14	46.24	45.93	17,900
14 Feb 2024	45.89	46.17	45.89	46.06	45.76	24,300
13 Feb 2024	46.05	46.05	45.87	45.88	45.58	25,400
12 Feb 2024	46.45	46.51	46.34	46.51	46.20	24,800
09 Feb 2024	46.37	46.47	46.37	46.44	46.13	21,100
08 Feb 2024	46.49	46.53	46.46	46.50	46.19	7,700
07 Feb 2024	46.75	46.87	46.72	46.74	46.43	51,500
06 Feb 2024	46.66	46.99	46.66	46.85	46.54	14,900
05 Feb 2024	46.77	46.77	46.49	46.54	46.23	47,900
02 Feb 2024	47.28	47.28	47.00	47.14	46.83	26,300
01 Feb 2024	47.66	50.33	47.66	47.86	47.54	15,000
01 Feb 2024	0.108 Dividend
31 Jan 2024	47.46	47.50	47.31	47.50	47.08	36,100
30 Jan 2024	47.03	47.06	46.85	47.06	46.64	61,000
29 Jan 2024	46.76	46.98	46.72	46.93	46.52	48,100
26 Jan 2024	46.53	46.63	46.48	46.57	46.16	16,200
25 Jan 2024	46.58	46.67	46.53	46.67	46.26	2,400
24 Jan 2024	46.82	48.15	46.40	46.40	45.99	748,500
23 Jan 2024	46.54	46.62	46.53	46.62	46.20	26,900
22 Jan 2024	46.87	46.87	46.75	46.78	46.36	44,200
19 Jan 2024	46.49	46.58	46.41	46.58	46.17	52,800
18 Jan 2024	46.69	46.69	46.51	46.56	46.15	34,700
17 Jan 2024	46.68	46.81	46.68	46.74	46.33	73,300
16 Jan 2024	47.18	47.18	46.82	46.89	46.48	11,000
12 Jan 2024	47.52	47.52	47.35	47.40	46.98	6,200
11 Jan 2024	47.14	47.32	47.03	47.31	46.90	4,800
10 Jan 2024	47.17	47.20	47.05	47.05	46.63	21,700
09 Jan 2024	47.23	47.24	47.16	47.20	46.79	19,300
08 Jan 2024	47.24	47.34	47.18	47.21	46.79	9,300
05 Jan 2024	47.37	47.39	46.98	46.99	46.57	18,800
04 Jan 2024	47.31	47.33	47.20	47.26	46.84	12,300
03 Jan 2024	47.34	47.68	47.32	47.67	47.24	23,000
02 Jan 2024	47.52	47.57	47.48	47.51	47.09	25,000
29 Dec 2023	47.78	47.89	47.71	47.72	47.30	4,200
28 Dec 2023	48.02	48.13	47.89	47.94	47.52	3,300
28 Dec 2023	0.148 Dividend
27 Dec 2023	48.10	48.31	48.03	48.28	47.71	6,500
26 Dec 2023	47.80	47.80	47.71	47.77	47.20	5,200
22 Dec 2023	47.80	47.82	47.64	47.70	47.13	2,400
21 Dec 2023	48.04	48.04	47.74	47.77	47.20	3,200
20 Dec 2023	47.72	47.89	47.64	47.89	47.32	4,000
19 Dec 2023	47.73	47.73	47.57	47.59	47.03	2,700
18 Dec 2023	47.44	47.51	47.44	47.49	46.93	48,100
15 Dec 2023	47.65	47.71	47.60	47.69	47.13	25,600
14 Dec 2023	47.68	47.69	47.50	47.68	47.12	239,900
13 Dec 2023	46.44	47.04	46.44	47.04	46.48	1,400
12 Dec 2023	46.07	46.28	46.07	46.25	45.70	900
11 Dec 2023	45.91	46.10	45.91	46.10	45.56	75,600
08 Dec 2023	46.16	46.21	46.01	46.13	45.58	1,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,171.16-777.66(-1.22%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Bondbloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,171.16
-777.66(-1.22%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)