BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
49.65
+0.08 (0.15%)
Nov 18, 2025, 4:00 PM EST - Market closed
XFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 49.67 | 49.71 | 49.59 | 49.62 | - | 0.11% | 32,211 |
| Nov 17, 2025 | 49.56 | 49.59 | 49.54 | 49.57 | 49.57 | 0.06% | 60,880 |
| Nov 14, 2025 | 49.69 | 49.69 | 49.51 | 49.54 | 49.54 | -0.09% | 38,226 |
| Nov 13, 2025 | 49.59 | 49.63 | 49.57 | 49.58 | 49.58 | -0.22% | 47,464 |
| Nov 12, 2025 | 49.67 | 49.69 | 49.65 | 49.69 | 49.69 | 0.01% | 30,539 |
| Nov 11, 2025 | 49.64 | 49.69 | 49.62 | 49.69 | 49.69 | 0.28% | 10,278 |
| Nov 10, 2025 | 49.58 | 49.60 | 49.53 | 49.55 | 49.55 | -0.16% | 88,044 |
| Nov 7, 2025 | 49.55 | 49.69 | 49.55 | 49.63 | 49.63 | 0.05% | 26,705 |
| Nov 6, 2025 | 49.55 | 49.62 | 49.53 | 49.60 | 49.60 | 0.42% | 152,950 |
| Nov 5, 2025 | 49.51 | 49.51 | 49.39 | 49.40 | 49.40 | -0.33% | 40,541 |
| Nov 4, 2025 | 49.55 | 49.58 | 49.54 | 49.56 | 49.56 | 0.08% | 690,881 |
| Nov 3, 2025 | 49.50 | 49.54 | 49.46 | 49.52 | 49.52 | -0.30% | 60,928 |
| Oct 31, 2025 | 49.68 | 49.70 | 49.66 | 49.67 | 49.52 | 0.09% | 31,813 |
| Oct 30, 2025 | 49.55 | 49.67 | 49.55 | 49.62 | 49.47 | -0.09% | 39,009 |
| Oct 29, 2025 | 49.89 | 49.89 | 49.63 | 49.67 | 49.52 | -0.46% | 41,546 |
| Oct 28, 2025 | 49.85 | 49.91 | 49.85 | 49.90 | 49.75 | 0.04% | 41,522 |
| Oct 27, 2025 | 49.84 | 49.88 | 49.80 | 49.88 | 49.73 | -0.04% | 31,542 |
| Oct 24, 2025 | 49.89 | 49.92 | 49.85 | 49.90 | 49.75 | 0.08% | 25,056 |
| Oct 23, 2025 | 49.93 | 49.93 | 49.85 | 49.86 | 49.71 | -0.26% | 37,460 |
| Oct 22, 2025 | 49.96 | 50.00 | 49.91 | 49.99 | 49.84 | 0.01% | 21,294 |
| Oct 21, 2025 | 49.98 | 50.00 | 49.96 | 49.99 | 49.83 | 0.11% | 94,956 |
| Oct 20, 2025 | 49.91 | 49.93 | 49.87 | 49.93 | 49.78 | 0.09% | 13,982 |
| Oct 17, 2025 | 49.89 | 49.90 | 49.85 | 49.89 | 49.73 | -0.14% | 53,533 |
| Oct 16, 2025 | 49.76 | 49.96 | 49.74 | 49.96 | 49.81 | 0.37% | 91,917 |
| Oct 15, 2025 | 49.85 | 49.85 | 49.74 | 49.78 | 49.62 | -0.09% | 13,439 |
| Oct 14, 2025 | 49.77 | 49.84 | 49.74 | 49.82 | 49.67 | 0.17% | 28,728 |
| Oct 13, 2025 | 49.72 | 49.74 | 49.68 | 49.74 | 49.58 | 0.10% | 7,340 |
| Oct 10, 2025 | 49.58 | 49.73 | 49.56 | 49.69 | 49.53 | 0.44% | 33,906 |
| Oct 9, 2025 | 49.44 | 49.47 | 49.44 | 49.47 | 49.32 | -0.04% | 27,671 |
| Oct 8, 2025 | 49.56 | 49.56 | 49.47 | 49.49 | 49.34 | -0.03% | 28,876 |
| Oct 7, 2025 | 49.44 | 49.54 | 49.43 | 49.50 | 49.35 | 0.18% | 23,026 |
| Oct 6, 2025 | 49.42 | 49.46 | 49.40 | 49.41 | 49.26 | -0.14% | 19,062 |
| Oct 3, 2025 | 49.56 | 49.56 | 49.48 | 49.48 | 49.33 | -0.20% | 1,373,056 |
| Oct 2, 2025 | 49.50 | 49.59 | 49.50 | 49.58 | 49.43 | 0.04% | 28,460 |
| Oct 1, 2025 | 49.54 | 49.56 | 49.48 | 49.56 | 49.41 | 0.06% | 43,698 |
| Sep 30, 2025 | 49.60 | 49.65 | 49.53 | 49.53 | 49.23 | -0.08% | 180,069 |
| Sep 29, 2025 | 49.49 | 49.57 | 49.49 | 49.57 | 49.27 | 0.20% | 29,808 |
| Sep 26, 2025 | 49.47 | 49.52 | 49.44 | 49.47 | 49.17 | -0.02% | 52,590 |
| Sep 25, 2025 | 49.50 | 49.50 | 49.43 | 49.48 | 49.18 | -0.20% | 52,092 |
| Sep 24, 2025 | 49.64 | 49.64 | 49.58 | 49.58 | 49.28 | -0.22% | 31,376 |
| Sep 23, 2025 | 49.64 | 49.69 | 49.60 | 49.69 | 49.39 | 0.19% | 48,614 |
| Sep 22, 2025 | 49.64 | 49.64 | 49.59 | 49.60 | 49.29 | -0.11% | 36,830 |
| Sep 19, 2025 | 49.65 | 49.67 | 49.60 | 49.65 | 49.35 | - | 24,805 |
| Sep 18, 2025 | 49.59 | 49.68 | 49.59 | 49.65 | 49.35 | -0.17% | 10,069 |
| Sep 17, 2025 | 49.85 | 49.94 | 49.72 | 49.74 | 49.43 | -0.22% | 30,032 |
| Sep 16, 2025 | 49.83 | 49.87 | 49.80 | 49.85 | 49.54 | 0.08% | 13,762 |
| Sep 15, 2025 | 49.81 | 49.82 | 49.80 | 49.81 | 49.50 | 0.12% | 31,524 |
| Sep 12, 2025 | 49.78 | 49.78 | 49.69 | 49.75 | 49.44 | -0.14% | 30,144 |
| Sep 11, 2025 | 49.84 | 49.93 | 49.82 | 49.82 | 49.51 | 0.01% | 17,996 |
| Sep 10, 2025 | 49.84 | 49.85 | 49.80 | 49.81 | 49.51 | 0.11% | 25,436 |