BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
49.69
+0.22 (0.43%)
Oct 10, 2025, 4:00 PM EDT - Market closed
XFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 49.58 | 49.73 | 49.56 | 49.69 | 49.69 | 0.44% | 33,906 |
| Oct 9, 2025 | 49.44 | 49.47 | 49.44 | 49.47 | 49.47 | -0.04% | 27,671 |
| Oct 8, 2025 | 49.56 | 49.56 | 49.47 | 49.49 | 49.49 | -0.03% | 28,876 |
| Oct 7, 2025 | 49.44 | 49.54 | 49.43 | 49.50 | 49.50 | 0.18% | 23,026 |
| Oct 6, 2025 | 49.42 | 49.46 | 49.40 | 49.41 | 49.41 | -0.14% | 19,062 |
| Oct 3, 2025 | 49.56 | 49.56 | 49.48 | 49.48 | 49.48 | -0.20% | 1,373,056 |
| Oct 2, 2025 | 49.50 | 49.59 | 49.50 | 49.58 | 49.58 | 0.04% | 28,460 |
| Oct 1, 2025 | 49.54 | 49.56 | 49.48 | 49.56 | 49.56 | 0.06% | 43,698 |
| Sep 30, 2025 | 49.60 | 49.65 | 49.53 | 49.53 | 49.38 | -0.08% | 180,069 |
| Sep 29, 2025 | 49.49 | 49.57 | 49.49 | 49.57 | 49.42 | 0.20% | 29,808 |
| Sep 26, 2025 | 49.47 | 49.52 | 49.44 | 49.47 | 49.32 | -0.02% | 52,590 |
| Sep 25, 2025 | 49.50 | 49.50 | 49.43 | 49.48 | 49.33 | -0.20% | 52,092 |
| Sep 24, 2025 | 49.64 | 49.64 | 49.58 | 49.58 | 49.43 | -0.22% | 31,376 |
| Sep 23, 2025 | 49.64 | 49.69 | 49.60 | 49.69 | 49.54 | 0.19% | 48,614 |
| Sep 22, 2025 | 49.64 | 49.64 | 49.59 | 49.60 | 49.44 | -0.11% | 36,830 |
| Sep 19, 2025 | 49.65 | 49.67 | 49.60 | 49.65 | 49.50 | - | 24,805 |
| Sep 18, 2025 | 49.59 | 49.68 | 49.59 | 49.65 | 49.50 | -0.17% | 10,069 |
| Sep 17, 2025 | 49.85 | 49.94 | 49.72 | 49.74 | 49.59 | -0.22% | 30,032 |
| Sep 16, 2025 | 49.83 | 49.87 | 49.80 | 49.85 | 49.69 | 0.08% | 13,762 |
| Sep 15, 2025 | 49.81 | 49.82 | 49.80 | 49.81 | 49.66 | 0.12% | 31,524 |
| Sep 12, 2025 | 49.78 | 49.78 | 49.69 | 49.75 | 49.59 | -0.14% | 30,144 |
| Sep 11, 2025 | 49.84 | 49.93 | 49.82 | 49.82 | 49.66 | 0.01% | 17,996 |
| Sep 10, 2025 | 49.84 | 49.85 | 49.80 | 49.81 | 49.66 | 0.11% | 25,436 |
| Sep 9, 2025 | 49.82 | 49.84 | 49.73 | 49.76 | 49.61 | -0.18% | 38,941 |
| Sep 8, 2025 | 49.85 | 49.87 | 49.80 | 49.85 | 49.69 | 0.17% | 17,318 |
| Sep 5, 2025 | 49.83 | 49.87 | 49.76 | 49.76 | 49.61 | 0.30% | 28,464 |
| Sep 4, 2025 | 49.56 | 49.62 | 49.54 | 49.61 | 49.46 | 0.25% | 457,527 |
| Sep 3, 2025 | 49.45 | 49.53 | 49.45 | 49.49 | 49.34 | 0.23% | 25,188 |
| Sep 2, 2025 | 49.34 | 49.40 | 49.34 | 49.38 | 49.22 | -0.53% | 270,962 |
| Aug 29, 2025 | 49.60 | 49.65 | 49.58 | 49.64 | 49.33 | 0.04% | 29,454 |
| Aug 28, 2025 | 49.54 | 49.62 | 49.54 | 49.62 | 49.31 | 0.12% | 13,879 |
| Aug 27, 2025 | 49.46 | 49.57 | 49.44 | 49.56 | 49.25 | 0.16% | 45,270 |
| Aug 26, 2025 | 49.40 | 49.49 | 49.40 | 49.48 | 49.17 | 0.25% | 14,468 |
| Aug 25, 2025 | 49.36 | 49.39 | 49.33 | 49.36 | 49.05 | -0.15% | 32,288 |
| Aug 22, 2025 | 49.25 | 49.44 | 49.25 | 49.43 | 49.12 | 0.49% | 14,540 |
| Aug 21, 2025 | 49.24 | 49.27 | 49.15 | 49.19 | 48.88 | -0.20% | 51,860 |
| Aug 20, 2025 | 49.24 | 49.35 | 49.24 | 49.29 | 48.98 | 0.06% | 23,472 |
| Aug 19, 2025 | 49.23 | 49.26 | 49.23 | 49.26 | 48.95 | 0.19% | 41,535 |
| Aug 18, 2025 | 49.23 | 49.23 | 49.15 | 49.17 | 48.86 | -0.04% | 30,335 |
| Aug 15, 2025 | 49.27 | 49.27 | 49.17 | 49.19 | 48.88 | -0.12% | 20,024 |
| Aug 14, 2025 | 49.28 | 49.28 | 49.22 | 49.25 | 48.94 | -0.25% | 11,368 |
| Aug 13, 2025 | 49.32 | 49.39 | 49.32 | 49.37 | 49.06 | 0.32% | 20,874 |
| Aug 12, 2025 | 49.16 | 49.22 | 49.16 | 49.21 | 48.91 | 0.03% | 26,370 |
| Aug 11, 2025 | 49.19 | 49.24 | 49.19 | 49.20 | 48.89 | 0.01% | 11,892 |
| Aug 8, 2025 | 49.20 | 49.22 | 49.19 | 49.20 | 48.89 | -0.21% | 26,220 |
| Aug 7, 2025 | 49.33 | 49.34 | 49.27 | 49.30 | 48.99 | -0.04% | 20,202 |
| Aug 6, 2025 | 49.31 | 49.34 | 49.26 | 49.32 | 49.01 | -0.03% | 19,221 |
| Aug 5, 2025 | 49.30 | 49.38 | 49.30 | 49.34 | 49.03 | -0.06% | 33,587 |
| Aug 4, 2025 | 49.35 | 49.39 | 49.27 | 49.37 | 49.06 | 0.05% | 26,094 |
| Aug 1, 2025 | 49.18 | 49.35 | 49.18 | 49.34 | 49.03 | 0.67% | 19,213 |