Bondbloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)

XTRE
🏛️ 미국 →
49.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 49.34 49.37 49.34 49.35 0.0M
2023-12-28 49.31 49.33 49.31 49.33 0.0M
2023-12-27 49.53 49.57 49.53 49.54 0.0M
2023-12-26 49.43 49.46 49.40 49.43 0.0M
2023-12-22 49.43 49.49 49.43 49.49 0.0M
2023-12-21 49.43 49.44 49.43 49.44 0.0M
2023-12-20 49.36 49.42 49.36 49.41 0.0M
2023-12-19 49.30 49.30 49.28 49.29 0.0M
2023-12-18 49.30 49.30 49.27 49.27 0.0M
2023-12-15 49.32 49.32 49.28 49.30 0.0M
2023-12-14 49.32 49.43 49.32 49.37 0.0M
2023-12-13 48.91 49.21 48.91 49.21 0.0M
2023-12-12 48.81 48.83 48.81 48.83 0.0M
2023-12-11 48.76 48.80 48.76 48.80 0.0M
2023-12-08 48.80 48.81 48.80 48.81 0.0M
2023-12-07 49.01 49.01 48.99 48.99 0.0M
2023-12-06 48.96 48.96 48.96 48.96 0.0M
2023-12-05 48.90 48.95 48.90 48.95 0.0M
2023-12-04 48.84 48.86 48.82 48.85 0.0M
2023-12-01 48.81 48.95 48.81 48.95 0.0M
2023-11-30 48.91 48.91 48.89 48.90 0.0M
2023-11-29 48.98 48.98 48.97 48.97 0.0M
2023-11-28 48.81 48.84 48.81 48.84 0.0M
2023-11-27 48.68 48.68 48.68 48.68 0.0M
2023-11-24 48.57 48.57 48.57 48.57 0.0M
2023-11-22 48.64 48.64 48.64 48.64 0.0M
2023-11-21 48.65 48.66 48.63 48.63 0.0M
2023-11-20 48.56 48.61 48.55 48.61 0.0M
2023-11-17 48.58 48.60 48.58 48.60 0.0M
2023-11-16 48.61 48.65 48.61 48.62 0.0M
2023-11-15 48.52 48.52 48.47 48.48 0.0M
2023-11-14 48.63 48.65 48.63 48.63 0.0M
2023-11-13 48.25 48.29 48.25 48.29 0.0M
2023-11-10 48.36 48.38 48.27 48.27 0.0M
2023-11-09 48.34 48.34 48.29 48.29 0.0M
2023-11-08 48.42 48.45 48.42 48.44 0.0M
2023-11-07 48.44 48.44 48.43 48.43 0.0M
2023-11-06 48.38 48.39 48.36 48.36 0.0M
2023-11-03 48.48 48.52 48.46 48.49 0.0M
2023-11-02 48.33 48.33 48.25 48.27 0.0M
2023-11-01 48.06 48.26 48.06 48.26 0.0M
2023-10-31 48.21 48.21 48.21 48.21 0.0M
2023-10-30 48.24 48.24 48.24 48.24 0.0M
2023-10-27 48.30 48.30 48.30 48.30 0.0M
2023-10-26 48.16 48.24 48.16 48.24 0.0M
2023-10-25 48.14 48.14 48.11 48.11 0.0M
2023-10-24 48.16 48.26 48.15 48.17 0.0M
2023-10-23 48.19 48.21 48.19 48.21 0.0M
2023-10-20 48.16 48.16 48.13 48.15 0.0M
2023-10-19 48.03 48.03 47.94 48.03 0.0M
2023-10-18 47.99 48.01 47.99 47.99 0.0M
2023-10-17 48.01 48.01 48.01 48.01 0.0M
2023-10-16 48.23 48.23 48.23 48.23 0.0M
2023-10-13 48.26 48.30 48.26 48.30 0.0M
2023-10-11 48.29 48.34 48.28 48.34 0.0M
2023-10-09 48.34 48.34 48.34 48.34 0.0M
2023-10-06 48.19 48.19 48.15 48.15 0.0M
2023-10-05 48.24 48.24 48.24 48.24 0.0M
2023-10-04 48.14 48.15 48.11 48.14 0.0M
2023-10-03 48.08 48.08 48.01 48.01 0.0M
2023-10-02 48.14 48.14 48.14 48.14 0.0M
2023-09-29 48.41 48.41 48.37 48.37 0.0M
2023-09-28 48.35 48.35 48.35 48.35 0.0M
2023-09-27 48.22 48.24 48.22 48.23 0.0M
2023-09-26 48.30 48.31 48.30 48.31 0.0M
2023-09-25 48.32 48.32 48.31 48.31 0.0M
2023-09-22 48.35 48.35 48.33 48.34 0.0M
2023-09-21 48.27 48.27 48.27 48.27 0.0M
2023-09-20 48.38 48.38 48.28 48.28 0.0M
2023-09-19 48.40 48.40 48.34 48.34 0.0M
2023-09-18 48.41 48.42 48.41 48.42 0.0M
2023-09-15 48.44 48.44 48.42 48.42 0.0M
2023-09-14 48.50 48.50 48.47 48.47 0.0M
2023-09-12 48.46 48.46 48.46 48.46 0.0M
2023-09-11 48.47 48.47 48.47 48.47 0.0M
2023-09-08 48.47 48.47 48.47 48.47 0.0M
2023-09-07 48.50 48.50 48.50 48.50 0.0M
2023-09-06 48.39 48.39 48.39 48.39 0.0M
2023-09-05 48.48 48.48 48.48 48.48 0.0M
2023-09-01 48.72 48.72 48.59 48.60 0.0M
2023-08-31 48.83 48.83 48.83 48.83 0.0M
2023-08-30 48.75 48.75 48.75 48.75 0.0M
2023-08-29 48.75 48.75 48.75 48.75 0.0M
2023-08-28 48.57 48.57 48.57 48.57 0.0M
2023-08-25 48.53 48.53 48.51 48.51 0.0M
2023-08-22 48.46 48.46 48.46 48.46 0.0M
2023-08-21 48.50 48.50 48.49 48.50 0.0M
2023-08-17 48.56 48.56 48.56 48.56 0.0M
2023-08-16 48.53 48.53 48.52 48.52 0.0M
2023-08-15 48.59 48.59 48.59 48.59 0.0M
2023-08-14 48.58 48.58 48.58 48.58 0.0M
2023-08-11 48.66 48.66 48.66 48.66 0.0M
2023-08-10 48.77 48.77 48.77 48.77 0.0M
2023-08-09 48.86 48.86 48.86 48.86 0.0M
2023-08-08 48.85 48.89 48.85 48.89 0.0M
2023-08-07 48.81 48.84 48.81 48.82 0.0M
2023-08-04 48.75 48.82 48.75 48.82 0.0M
2023-08-03 48.61 48.61 48.61 48.61 0.0M
2023-08-02 48.64 48.66 48.64 48.65 0.0M
2023-08-01 48.61 48.64 48.61 48.64 0.0M
2023-07-31 48.85 48.85 48.85 48.85 0.0M
2023-07-28 48.83 48.84 48.82 48.83 0.0M
2023-07-27 48.75 48.75 48.75 48.75 0.0M
2023-07-26 48.90 48.90 48.90 48.90 0.0M
2023-07-25 48.79 48.81 48.79 48.81 0.0M
2023-07-24 48.94 48.94 48.84 48.84 0.0M
2023-07-21 48.94 48.94 48.91 48.92 0.0M
2023-07-20 48.94 48.94 48.94 48.94 0.0M
2023-07-19 49.03 49.09 49.03 49.06 0.0M
2023-07-18 49.03 49.03 49.03 49.03 0.0M
2023-07-17 49.03 49.05 49.03 49.03 0.0M
2023-07-14 48.99 48.99 48.99 48.99 0.0M
2023-07-13 49.09 49.17 49.09 49.17 0.0M
2023-07-12 48.94 48.94 48.94 48.94 0.0M
2023-07-11 48.71 48.71 48.69 48.69 0.0M
2023-07-10 48.69 48.69 48.69 48.69 0.0M
2023-07-07 48.61 48.61 48.54 48.54 0.0M
2023-07-06 48.46 48.50 48.42 48.50 0.0M
2023-07-05 48.62 48.62 48.62 48.62 0.0M
2023-07-03 48.66 48.66 48.66 48.66 0.0M
2023-06-30 48.89 48.89 48.89 48.89 0.0M
2023-06-29 48.90 48.90 48.90 48.90 0.0M
2023-06-28 49.04 49.10 49.04 49.10 0.0M
2023-06-27 49.01 49.01 49.01 49.01 0.0M
2023-06-26 49.12 49.13 49.12 49.13 0.0M
2023-06-23 49.08 49.08 49.08 49.08 0.0M
2023-06-22 49.05 49.05 49.01 49.01 0.0M
2023-06-21 49.11 49.11 49.11 49.11 0.0M
2023-06-16 49.05 49.05 49.05 49.05 0.0M
2023-06-15 49.18 49.18 49.18 49.18 0.0M
2023-06-14 49.13 49.14 49.00 49.03 0.0M
2023-06-13 49.22 49.22 49.03 49.05 0.0M
2023-06-12 49.15 49.21 49.15 49.21 0.0M
2023-06-09 49.16 49.16 49.16 49.16 0.0M
2023-06-08 49.28 49.28 49.28 49.28 0.0M
2023-06-07 49.16 49.16 49.16 49.16 0.0M
2023-06-06 49.25 49.25 49.25 49.25 0.0M
2023-06-05 49.27 49.29 49.27 49.29 0.0M
2023-06-02 49.24 49.25 49.24 49.25 0.0M
2023-06-01 49.46 49.49 49.46 49.48 0.0M
2023-05-31 49.55 49.55 49.55 49.55 0.0M
2023-05-30 49.38 49.42 49.37 49.42 0.0M
2023-05-26 49.20 49.24 49.20 49.24 0.0M
2023-05-23 49.54 49.54 49.54 49.54 0.0M
2023-05-22 49.54 49.54 49.54 49.54 0.0M
2023-05-19 49.62 49.62 49.55 49.55 0.0M
2023-05-18 49.67 49.67 49.62 49.64 0.0M
2023-05-17 49.77 49.78 49.77 49.78 0.0M
2023-05-16 49.90 49.90 49.89 49.89 0.0M
2023-05-15 49.98 49.98 49.98 49.98 0.0M
2023-05-12 50.00 50.00 49.98 49.99 0.1M
2023-05-11 50.18 50.18 50.12 50.12 0.0M
2023-05-10 50.03 50.10 50.03 50.08 0.0M
2023-05-09 49.91 49.91 49.86 49.89 0.0M
2023-05-08 49.93 49.93 49.91 49.91 0.0M
2023-05-05 50.00 50.02 50.00 50.02 0.0M
2023-05-04 50.16 50.27 50.16 50.23 0.0M
2023-05-03 50.01 50.12 49.99 50.11 0.0M
2023-05-02 49.68 49.94 49.67 49.93 0.0M
2023-05-01 49.70 49.71 49.66 49.66 0.0M
2023-04-28 49.95 49.98 49.95 49.98 0.0M
2023-04-27 49.91 49.91 49.86 49.86 0.0M
2023-04-26 50.00 50.05 50.00 50.05 0.0M
2023-04-24 49.82 49.82 49.82 49.82 0.0M
2023-04-18 49.65 49.71 49.65 49.66 0.0M
2023-04-13 49.99 50.01 49.95 49.95 0.0M
2023-04-12 49.94 49.94 49.94 49.94 0.0M
2023-04-11 49.80 49.83 49.79 49.83 0.0M
2023-04-10 49.86 49.86 49.86 49.86 0.0M
2023-04-06 50.15 50.17 50.10 50.10 0.0M
2023-04-05 50.22 50.24 50.14 50.14 0.0M
2023-04-04 49.84 50.05 49.84 50.05 0.0M
2023-04-03 49.85 49.86 49.83 49.86 0.0M
2023-03-31 49.77 49.89 49.77 49.89 0.0M
2023-03-29 49.80 49.80 49.75 49.75 0.0M
2023-03-28 49.77 49.79 49.77 49.79 0.0M
2023-03-27 49.96 49.96 49.89 49.90 0.0M
2023-03-24 50.31 50.31 50.20 50.20 0.0M
2023-03-23 50.02 50.19 50.02 50.19 0.0M
2023-03-22 49.56 49.96 49.56 49.96 0.0M
2023-03-21 49.67 49.67 49.58 49.58 0.0M
2023-03-20 50.01 50.01 49.84 49.84 0.0M
2023-03-17 49.81 49.99 49.81 49.97 0.0M
2023-03-16 49.87 49.98 49.56 49.58 0.0M
2023-03-15 49.97 49.97 49.81 49.86 0.0M
2023-03-14 49.38 49.50 49.38 49.44 0.0M
2023-03-13 49.81 49.81 49.61 49.70 0.0M
2023-03-10 49.09 49.10 48.98 49.10 0.0M
2023-03-09 48.61 48.72 48.61 48.72 0.0M
2023-03-08 48.48 48.48 48.47 48.47 0.0M
2023-03-07 48.68 48.68 48.53 48.53 0.0M
2023-03-06 48.67 48.69 48.67 48.67 0.0M
2023-03-03 48.62 48.68 48.61 48.66 0.0M
2023-03-02 48.58 48.61 48.58 48.61 0.0M
2023-03-01 48.64 48.65 48.63 48.63 0.0M
2023-02-28 48.92 48.95 48.92 48.95 0.0M
2023-02-27 48.93 48.95 48.93 48.95 0.0M
2023-02-24 48.92 48.92 48.90 48.90 0.0M
2023-02-23 49.09 49.09 49.09 49.09 0.0M
2023-02-22 49.02 49.02 49.02 49.02 0.0M
2023-02-21 49.07 49.07 49.00 49.00 0.0M
2023-02-15 49.14 49.14 49.11 49.11 0.0M
2023-02-14 49.13 49.13 49.13 49.13 0.0M
2023-02-13 49.30 49.30 49.30 49.30 0.0M
2023-02-10 49.29 49.29 49.29 49.29 0.0M
2023-02-09 49.35 49.35 49.35 49.35 0.0M
2023-02-08 49.44 49.44 49.44 49.44 0.0M
2023-02-07 49.40 49.40 49.40 49.40 0.0M
2023-02-06 49.37 49.37 49.37 49.37 0.0M
2023-02-02 49.99 49.99 49.90 49.90 0.0M
2023-02-01 49.91 49.91 49.91 49.91 0.0M
2023-01-26 49.83 49.83 49.83 49.83 0.0M
2023-01-24 49.85 49.85 49.85 49.85 0.0M
2023-01-20 49.88 49.88 49.88 49.88 0.0M
2023-01-19 49.99 49.99 49.99 49.99 0.0M
2023-01-11 49.70 49.70 49.70 49.70 0.0M
2023-01-09 49.66 49.66 49.66 49.66 0.0M
2023-01-06 49.60 49.60 49.60 49.60 0.0M
2023-01-05 49.29 49.29 49.29 49.29 0.0M
2023-01-04 49.37 49.37 49.37 49.37 0.0M