BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
49.25
+0.01 (0.02%)
Feb 3, 2026, 4:00 PM EST - Market closed
XFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 49.17 | 49.26 | 49.17 | 49.25 | 49.25 | 0.03% | 36,534 |
| Feb 2, 2026 | 49.31 | 49.31 | 49.21 | 49.24 | 49.24 | -0.45% | 34,318 |
| Jan 30, 2026 | 49.46 | 49.49 | 49.43 | 49.46 | 49.30 | 0.07% | 175,959 |
| Jan 29, 2026 | 49.36 | 49.46 | 49.36 | 49.43 | 49.27 | 0.13% | 24,956 |
| Jan 28, 2026 | 49.39 | 49.39 | 49.31 | 49.36 | 49.20 | -0.08% | 24,040 |
| Jan 27, 2026 | 49.38 | 49.43 | 49.38 | 49.40 | 49.24 | 0.01% | 38,929 |
| Jan 26, 2026 | 49.41 | 49.42 | 49.38 | 49.39 | 49.23 | 0.07% | 36,701 |
| Jan 23, 2026 | 49.34 | 49.36 | 49.29 | 49.36 | 49.20 | 0.13% | 34,641 |
| Jan 22, 2026 | 49.30 | 49.31 | 49.26 | 49.30 | 49.14 | -0.09% | 66,645 |
| Jan 21, 2026 | 49.29 | 49.34 | 49.26 | 49.34 | 49.18 | 0.16% | 146,644 |
| Jan 20, 2026 | 49.28 | 49.32 | 49.25 | 49.26 | 49.10 | -0.20% | 177,304 |
| Jan 16, 2026 | 49.46 | 49.46 | 49.34 | 49.36 | 49.20 | -0.24% | 64,774 |
| Jan 15, 2026 | 49.55 | 49.55 | 49.47 | 49.48 | 49.32 | -0.21% | 38,925 |
| Jan 14, 2026 | 49.54 | 49.61 | 49.54 | 49.58 | 49.42 | 0.15% | 31,491 |
| Jan 13, 2026 | 49.48 | 49.53 | 49.47 | 49.51 | 49.34 | 0.07% | 45,691 |
| Jan 12, 2026 | 49.44 | 49.49 | 49.44 | 49.47 | 49.31 | -0.02% | 23,455 |
| Jan 9, 2026 | 49.47 | 49.53 | 49.45 | 49.48 | 49.32 | -0.03% | 38,229 |
| Jan 8, 2026 | 49.50 | 49.54 | 49.49 | 49.50 | 49.33 | -0.21% | 43,511 |
| Jan 7, 2026 | 49.62 | 49.62 | 49.55 | 49.60 | 49.44 | 0.10% | 49,267 |
| Jan 6, 2026 | 49.52 | 49.55 | 49.48 | 49.55 | 49.39 | - | 169,579 |
| Jan 5, 2026 | 49.50 | 49.57 | 49.50 | 49.55 | 49.39 | 0.17% | 82,409 |
| Jan 2, 2026 | 49.52 | 49.52 | 49.45 | 49.47 | 49.30 | -0.03% | 27,553 |
| Dec 31, 2025 | 49.54 | 49.57 | 49.48 | 49.48 | 49.32 | -0.22% | 58,248 |
| Dec 30, 2025 | 49.57 | 49.62 | 49.55 | 49.59 | 49.43 | -0.34% | 47,684 |
| Dec 29, 2025 | 49.73 | 49.76 | 49.72 | 49.76 | 49.45 | 0.14% | 35,186 |
| Dec 26, 2025 | 49.71 | 49.71 | 49.66 | 49.69 | 49.38 | 0.10% | 19,986 |
| Dec 24, 2025 | 49.58 | 49.64 | 49.58 | 49.64 | 49.33 | 0.19% | 25,846 |
| Dec 23, 2025 | 49.50 | 49.57 | 49.48 | 49.55 | 49.24 | -0.11% | 53,953 |
| Dec 22, 2025 | 49.61 | 49.61 | 49.58 | 49.60 | 49.29 | -0.08% | 30,804 |
| Dec 19, 2025 | 49.65 | 49.69 | 49.63 | 49.64 | 49.33 | -0.16% | 42,553 |
| Dec 18, 2025 | 49.72 | 49.74 | 49.66 | 49.72 | 49.41 | 0.20% | 68,440 |
| Dec 17, 2025 | 49.59 | 49.63 | 49.58 | 49.62 | 49.31 | - | 1,042,203 |
| Dec 16, 2025 | 49.52 | 49.63 | 49.52 | 49.62 | 49.31 | 0.19% | 60,597 |
| Dec 15, 2025 | 49.58 | 49.59 | 49.51 | 49.53 | 49.22 | 0.07% | 24,681 |
| Dec 12, 2025 | 49.47 | 49.51 | 49.47 | 49.49 | 49.18 | -0.12% | 43,156 |
| Dec 11, 2025 | 49.63 | 49.63 | 49.53 | 49.55 | 49.24 | 0.04% | 28,756 |
| Dec 10, 2025 | 49.35 | 49.53 | 49.35 | 49.53 | 49.22 | 0.28% | 13,000 |
| Dec 9, 2025 | 49.49 | 49.50 | 49.38 | 49.39 | 49.08 | -0.13% | 24,050 |
| Dec 8, 2025 | 49.51 | 49.51 | 49.39 | 49.46 | 49.15 | -0.17% | 36,945 |
| Dec 5, 2025 | 49.60 | 49.60 | 49.52 | 49.54 | 49.23 | -0.12% | 27,177 |
| Dec 4, 2025 | 49.66 | 49.66 | 49.57 | 49.60 | 49.29 | -0.26% | 25,884 |
| Dec 3, 2025 | 49.72 | 49.74 | 49.66 | 49.73 | 49.42 | 0.16% | 38,463 |
| Dec 2, 2025 | 49.59 | 49.65 | 49.59 | 49.65 | 49.34 | 0.08% | 55,480 |
| Dec 1, 2025 | 49.65 | 49.65 | 49.60 | 49.61 | 49.30 | -0.65% | 110,761 |
| Nov 28, 2025 | 49.99 | 49.99 | 49.90 | 49.93 | 49.47 | -0.14% | 15,426 |
| Nov 26, 2025 | 49.93 | 50.00 | 49.89 | 50.00 | 49.54 | 0.05% | 27,323 |
| Nov 25, 2025 | 49.91 | 50.00 | 49.91 | 49.98 | 49.52 | 0.18% | 33,085 |
| Nov 24, 2025 | 49.86 | 49.89 | 49.82 | 49.89 | 49.43 | 0.11% | 37,727 |
| Nov 21, 2025 | 49.83 | 49.85 | 49.77 | 49.83 | 49.37 | 0.20% | 47,898 |
| Nov 20, 2025 | 49.64 | 49.73 | 49.64 | 49.73 | 49.27 | 0.22% | 42,223 |