Skip to main content
logo
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
50.16
+0.15 (0.30%)
Feb 27, 2026, 4:00 PM EST - Market closed

XFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202650.1550.1950.1150.1650.160.31%14,994
Feb 26, 202649.9850.0149.9650.0150.010.20%14,253
Feb 25, 202649.8849.9349.8849.9149.91-0.06%23,589
Feb 24, 202649.9749.9749.9149.9449.94-0.04%35,485
Feb 23, 202649.8850.0049.8849.9649.960.29%47,637
Feb 20, 202649.8149.8249.7849.8249.810.03%19,587
Feb 19, 202649.7749.8349.7649.8049.800.06%26,222
Feb 18, 202649.7949.8149.7749.7749.77-0.12%53,421
Feb 17, 202649.8649.8949.8349.8349.83-0.10%30,867
Feb 13, 202649.8449.8949.8349.8849.880.33%63,932
Feb 12, 202649.5549.7249.5549.7249.720.42%27,836
Feb 11, 202649.4849.5749.4749.5149.51-0.22%201,584
Feb 10, 202649.6049.6349.6049.6249.620.27%20,609
Feb 9, 202649.4749.4949.4449.4849.480.03%39,487
Feb 6, 202649.5149.5149.4249.4749.47-0.04%179,053
Feb 5, 202649.3849.4949.3549.4949.490.49%24,492
Feb 4, 202649.2149.2849.2149.2549.25-51,937
Feb 3, 202649.1749.2649.1749.2549.250.03%36,534
Feb 2, 202649.3149.3149.2149.2449.24-0.45%34,318
Jan 30, 202649.4649.4949.4349.4649.300.07%175,959
Jan 29, 202649.3649.4649.3649.4349.270.13%24,956
Jan 28, 202649.3949.3949.3149.3649.20-0.08%24,040
Jan 27, 202649.3849.4349.3849.4049.240.01%38,929
Jan 26, 202649.4149.4249.3849.3949.230.07%36,701
Jan 23, 202649.3449.3649.2949.3649.200.13%34,641
Jan 22, 202649.3049.3149.2649.3049.14-0.09%66,645
Jan 21, 202649.2949.3449.2649.3449.180.16%146,644
Jan 20, 202649.2849.3249.2549.2649.10-0.20%177,304
Jan 16, 202649.4649.4649.3449.3649.20-0.24%64,774
Jan 15, 202649.5549.5549.4749.4849.32-0.21%38,925
Jan 14, 202649.5449.6149.5449.5849.420.15%31,491
Jan 13, 202649.4849.5349.4749.5149.340.07%45,691
Jan 12, 202649.4449.4949.4449.4749.31-0.02%23,455
Jan 9, 202649.4749.5349.4549.4849.32-0.03%38,229
Jan 8, 202649.5049.5449.4949.5049.33-0.21%43,511
Jan 7, 202649.6249.6249.5549.6049.440.10%49,267
Jan 6, 202649.5249.5549.4849.5549.39-169,579
Jan 5, 202649.5049.5749.5049.5549.390.17%82,409
Jan 2, 202649.5249.5249.4549.4749.30-0.03%27,553
Dec 31, 202549.5449.5749.4849.4849.32-0.22%58,248
Dec 30, 202549.5749.6249.5549.5949.43-0.34%47,684
Dec 29, 202549.7349.7649.7249.7649.450.14%35,186
Dec 26, 202549.7149.7149.6649.6949.380.10%19,986
Dec 24, 202549.5849.6449.5849.6449.330.19%25,846
Dec 23, 202549.5049.5749.4849.5549.24-0.11%53,953
Dec 22, 202549.6149.6149.5849.6049.29-0.08%30,804
Dec 19, 202549.6549.6949.6349.6449.33-0.16%42,553
Dec 18, 202549.7249.7449.6649.7249.410.20%68,440
Dec 17, 202549.5949.6349.5849.6249.31-1,042,203
Dec 16, 202549.5249.6349.5249.6249.310.19%60,597