Skip to main content
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
48.25
+0.03 (0.06%)
Nov 22, 2024, 3:59 PM EST - Market closed

XFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202448.2748.2948.2348.2548.250.06%51,986
Nov 21, 202448.3448.3548.2048.2248.22-0.10%17,032
Nov 20, 202448.2448.3248.2348.2748.27-0.12%124,375
Nov 19, 202448.3348.3648.3248.3348.330.19%16,855
Nov 18, 202448.1748.2648.1548.2448.240.12%9,456
Nov 15, 202448.0848.2448.0848.1848.180.15%9,261
Nov 14, 202448.2148.2648.1048.1148.11-0.14%11,424
Nov 13, 202448.2248.2248.1348.1848.180.12%11,602
Nov 12, 202448.1848.2448.1048.1248.12-0.41%11,946
Nov 11, 202448.2948.3248.2848.3248.32-0.23%20,423
Nov 8, 202448.4648.5448.4148.4348.43-0.04%18,577
Nov 7, 202448.2748.4748.2748.4548.450.62%13,899
Nov 6, 202448.0848.1848.0648.1548.15-0.56%19,229
Nov 5, 202448.4348.5048.2848.4248.42-0.07%21,075
Nov 4, 202448.5348.5548.4048.4648.460.30%4,418
Nov 1, 202448.5448.5448.2848.3148.31-0.64%28,165
Oct 31, 202448.5348.6548.5148.6248.46-0.01%8,105
Oct 30, 202448.8148.8148.6248.6348.46-0.25%8,341
Oct 29, 202448.5548.7548.5548.7548.590.04%10,999
Oct 28, 202448.7848.7848.6548.7348.57-0.16%14,801
Oct 25, 202448.9648.9648.7748.8148.65-0.10%6,848
Oct 24, 202448.8248.9148.8248.8648.700.13%6,464
Oct 23, 202448.7848.8248.7648.8048.64-0.21%16,460
Oct 22, 202448.9648.9648.9048.9048.74-0.10%2,055
Oct 21, 202449.0449.0548.9348.9548.79-0.49%14,268
Oct 18, 202449.1949.2049.1849.1949.030.10%7,917
Oct 17, 202449.1549.1549.0949.1448.98-0.26%13,836
Oct 16, 202449.3249.3249.2749.2749.100.07%7,678
Oct 15, 202449.2049.2349.1949.2349.070.39%8,618
Oct 14, 202449.0049.0849.0049.0448.88-0.22%14,279
Oct 11, 202449.1149.1849.0749.1548.990.09%19,579
Oct 10, 202449.1349.1349.0149.1148.950.04%17,168
Oct 9, 202449.1549.1549.0749.0948.93-0.26%61,419
Oct 8, 202449.1649.2249.1449.2249.060.10%7,442
Oct 7, 202449.1749.2149.1649.1749.01-0.28%6,766
Oct 4, 202449.4149.4149.3149.3149.15-0.81%7,367
Oct 3, 202449.8049.8249.7049.7249.55-0.39%6,455
Oct 2, 202449.9049.9249.8949.9149.74-0.20%12,119
Oct 1, 202449.9850.0849.9650.0149.840.03%6,068
Sep 30, 202450.0850.1249.9850.0049.67-0.27%7,159
Sep 27, 202450.1150.1650.0750.1349.810.30%7,928
Sep 26, 202450.0350.0349.9849.9849.66-0.14%15,795
Sep 25, 202450.1150.1150.0550.0549.73-0.25%13,164
Sep 24, 202450.0150.1850.0050.1749.850.17%56,696
Sep 23, 202450.0150.1450.0150.0949.77-0.11%5,873
Sep 20, 202450.1250.1550.1250.1549.820.03%8,568
Sep 19, 202450.0650.1350.0550.1349.81-7,714
Sep 18, 202450.2050.2250.1350.1349.81-0.23%10,255
Sep 17, 202450.2350.2850.2350.2549.92-0.13%5,550
Sep 16, 202450.2850.3350.2850.3249.990.14%7,068
Sep 13, 202450.2750.2850.2550.2549.920.21%3,992
Sep 12, 202450.1350.1550.0850.1449.82-0.12%5,537
Sep 11, 202450.2750.2950.1550.2049.88-0.10%4,531
Sep 10, 202450.1350.2550.1350.2549.930.36%12,860
Sep 9, 202450.0350.0950.0350.0749.750.03%8,760
Sep 6, 202449.9250.1449.9250.0549.730.20%4,801
Sep 5, 202449.9249.9749.8449.9549.630.12%7,273
Sep 4, 202449.7449.9049.7449.8949.570.42%6,543
Sep 3, 202449.6449.6849.6249.6849.360.12%13,031
Aug 30, 202449.7049.7349.6149.6249.14-0.18%9,826
Aug 29, 202449.7049.7249.7049.7149.23-0.09%4,885
Aug 28, 202449.7749.8049.7349.7649.28-0.02%4,269
Aug 27, 202449.7049.8049.7049.7749.290.01%4,976
Aug 26, 202449.8649.8649.7649.7649.28-0.10%1,512
Aug 23, 202449.7849.8149.7549.8149.330.38%4,768
Aug 22, 202449.6449.6449.5849.6249.14-0.37%8,795
Aug 21, 202449.7249.8549.6949.8149.330.27%9,317
Aug 20, 202449.6649.7049.6649.6749.190.26%6,507
Aug 19, 202449.5149.5849.5149.5449.060.04%11,111
Aug 16, 202449.4649.5249.4349.5249.040.19%7,100
Aug 15, 202449.4149.4749.3949.4348.95-0.57%12,159
Aug 14, 202449.6849.7449.6849.7149.230.08%11,625
Aug 13, 202449.6649.6849.6449.6749.190.28%5,514
Aug 12, 202449.3749.5349.3549.5349.050.28%12,138
Aug 9, 202449.4249.4449.3849.3948.920.18%3,096
Aug 8, 202449.2549.3049.2449.3048.83-0.16%5,369
Aug 7, 202449.4349.4349.3449.3848.91-0.26%13,082
Aug 6, 202449.6449.6449.4749.5149.03-0.58%186,835
Aug 5, 202450.0650.0649.6849.8049.320.06%659,831
Aug 2, 202449.6049.8149.6049.7749.291.14%15,836
Aug 1, 202449.1049.2349.1049.2148.740.04%16,802
Jul 31, 202449.0249.1948.9749.1948.560.61%6,482
Jul 30, 202448.8748.9448.8448.8948.260.10%6,405
Jul 29, 202448.8648.8648.8348.8448.210.10%25,702
Jul 26, 202448.7848.8148.7648.7948.160.33%3,063
Jul 25, 202448.6548.7248.5948.6348.000.08%5,366
Jul 24, 202448.7048.7348.5948.5947.96-0.02%6,455
Jul 23, 202448.6148.6648.5948.6047.970.10%9,659
Jul 22, 202448.6048.6048.5048.5547.93-0.04%9,706
Jul 19, 202448.6048.6048.5748.5747.94-0.25%394
Jul 18, 202448.7548.7648.6848.6948.06-0.18%2,977
Jul 17, 202448.6848.7848.6848.7848.150.06%9,367
Jul 16, 202448.6648.7548.6648.7548.120.23%17,918
Jul 15, 202448.6648.6748.6148.6448.01-0.12%22,311
Jul 12, 202448.6348.7048.6348.7048.070.21%21,236
Jul 11, 202448.6348.6648.6048.6047.970.54%2,672
Jul 10, 202448.3548.3648.3348.3447.72-13,793
Jul 9, 202448.3248.3448.2648.3447.72-0.06%28,347
Jul 8, 202448.3648.3848.3648.3747.75-0.02%2,478
Jul 5, 202448.3848.3848.3448.3847.760.50%12,502