BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
48.66
-0.23 (-0.47%)
At close: Jun 2, 2025, 4:00 PM
48.66
0.00 (0.00%)
After-hours: Jun 2, 2025, 8:00 PM EDT

XFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202548.7048.7448.6148.61--0.57%11,642
May 30, 202548.8248.9248.8148.8948.890.18%27,031
May 29, 202548.7248.8248.7248.8048.800.35%25,304
May 28, 202548.6848.6848.6148.6348.63-0.20%8,609
May 27, 202548.6848.7648.6748.7348.730.21%12,090
May 23, 202548.6948.6948.6148.6348.630.22%9,258
May 22, 202548.4548.5348.3948.5348.530.28%30,476
May 21, 202548.4848.5048.3648.3948.39-0.37%70,781
May 20, 202548.5148.6248.5048.5748.57-0.08%53,761
May 19, 202548.4748.6148.4748.6148.610.05%40,898
May 16, 202548.7048.7148.5948.5948.590.01%24,825
May 15, 202548.5048.5948.4748.5848.580.48%17,274
May 14, 202548.4648.4648.3348.3548.35-0.21%35,132
May 13, 202548.5448.5748.4348.4548.45-0.04%25,592
May 12, 202548.4848.5648.4748.4748.47-0.54%40,410
May 9, 202548.7948.8248.7348.7448.740.04%10,459
May 8, 202548.9548.9648.7048.7248.72-0.57%7,996
May 7, 202548.9549.0648.9249.0049.000.14%13,806
May 6, 202548.8448.9448.8248.9348.930.18%10,269
May 5, 202548.8748.8748.7648.8448.84-0.08%22,668
May 2, 202548.9448.9948.8248.8848.88-0.55%8,044
May 1, 202549.3949.3949.0949.1549.15-0.89%11,378
Apr 30, 202549.4849.6049.4849.5949.330.24%56,894
Apr 29, 202549.3449.4749.3449.4749.210.22%11,816
Apr 28, 202549.1649.3649.1649.3649.100.37%22,556
Apr 25, 202549.1049.1949.0949.1848.920.28%8,852
Apr 24, 202548.9849.0548.9649.0548.790.42%36,311
Apr 23, 202549.0749.1048.8148.8448.58-0.08%86,346
Apr 22, 202548.9348.9648.8748.8848.62-0.02%34,686
Apr 21, 202548.9649.0848.8948.8948.63-0.22%144,407
Apr 17, 202549.0349.0848.9349.0048.74-0.16%6,202,104
Apr 16, 202548.9749.0948.8749.0848.820.39%8,376,473
Apr 15, 202548.7948.9848.7948.8948.630.25%2,047,250
Apr 14, 202548.6648.9748.6148.7748.520.58%12,034,704
Apr 11, 202548.5348.5648.2748.4948.24-0.49%18,473
Apr 10, 202548.9248.9348.7248.7348.48-0.06%20,912
Apr 9, 202548.8148.8348.5748.7648.50-0.57%14,896
Apr 8, 202548.9449.1748.9149.0448.78-0.22%16,199
Apr 7, 202549.4949.4949.1249.1548.89-0.78%72,565
Apr 4, 202549.7849.8649.4849.5449.280.24%16,972
Apr 3, 202549.4449.5049.3649.4249.160.94%15,579
Apr 2, 202549.1349.1348.8848.9648.70-0.12%52,041
Apr 1, 202548.9749.0948.9649.0248.76-0.12%50,442
Mar 31, 202549.1249.1248.9849.0848.670.18%9,325
Mar 28, 202548.8349.0048.8348.9948.580.57%14,803
Mar 27, 202548.7348.7348.6748.7148.300.02%15,318
Mar 26, 202548.6748.7348.6648.7048.29-0.12%8,018
Mar 25, 202548.7048.7848.7048.7648.350.17%7,238
Mar 24, 202548.7248.7248.6848.6848.27-0.46%9,954
Mar 21, 202548.9548.9848.8848.9048.490.02%15,713