BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
49.05
+0.06 (0.11%)
Mar 31, 2025, 3:25 PM EDT - Market open
XFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 49.12 | 49.14 | 49.00 | 49.01 | - | 0.03% | 2,702 |
| Mar 28, 2025 | 48.83 | 49.00 | 48.83 | 48.99 | 48.99 | 0.57% | 14,803 |
| Mar 27, 2025 | 48.73 | 48.73 | 48.67 | 48.71 | 48.71 | 0.02% | 15,318 |
| Mar 26, 2025 | 48.67 | 48.73 | 48.66 | 48.70 | 48.70 | -0.12% | 8,018 |
| Mar 25, 2025 | 48.70 | 48.78 | 48.70 | 48.76 | 48.76 | 0.17% | 7,238 |
| Mar 24, 2025 | 48.72 | 48.72 | 48.68 | 48.68 | 48.68 | -0.46% | 9,954 |
| Mar 21, 2025 | 48.95 | 48.98 | 48.88 | 48.90 | 48.90 | 0.02% | 15,713 |
| Mar 20, 2025 | 48.91 | 48.91 | 48.84 | 48.89 | 48.89 | 0.12% | 18,321 |
| Mar 19, 2025 | 48.64 | 48.83 | 48.63 | 48.83 | 48.83 | 0.25% | 7,862 |
| Mar 18, 2025 | 48.63 | 48.73 | 48.63 | 48.71 | 48.71 | 0.13% | 7,941 |
| Mar 17, 2025 | 48.69 | 48.76 | 48.62 | 48.65 | 48.65 | - | 86,212 |
| Mar 14, 2025 | 48.71 | 48.71 | 48.65 | 48.65 | 48.65 | -0.32% | 299,340 |
| Mar 13, 2025 | 48.64 | 48.81 | 48.60 | 48.80 | 48.80 | 0.32% | 8,796 |
| Mar 12, 2025 | 48.70 | 48.71 | 48.64 | 48.65 | 48.65 | -0.21% | 5,203 |
| Mar 11, 2025 | 48.85 | 48.96 | 48.74 | 48.75 | 48.75 | -0.24% | 7,994 |
| Mar 10, 2025 | 48.82 | 48.88 | 48.82 | 48.87 | 48.87 | 0.53% | 10,804 |
| Mar 7, 2025 | 48.83 | 48.85 | 48.56 | 48.61 | 48.61 | -0.10% | 14,874 |
| Mar 6, 2025 | 48.65 | 48.68 | 48.54 | 48.66 | 48.66 | 0.05% | 9,617 |
| Mar 5, 2025 | 48.86 | 48.86 | 48.64 | 48.64 | 48.64 | -0.42% | 4,851 |
| Mar 4, 2025 | 49.05 | 49.09 | 48.80 | 48.84 | 48.84 | -0.11% | 11,106 |
| Mar 3, 2025 | 48.68 | 48.89 | 48.68 | 48.89 | 48.89 | -0.66% | 5,073 |
| Feb 28, 2025 | 48.86 | 49.45 | 48.79 | 49.22 | 49.07 | 0.96% | 17,123 |
| Feb 27, 2025 | 48.65 | 48.75 | 48.64 | 48.75 | 48.60 | -0.02% | 16,707 |
| Feb 26, 2025 | 48.78 | 48.78 | 48.60 | 48.76 | 48.61 | 0.21% | 8,331 |
| Feb 25, 2025 | 48.58 | 48.94 | 48.58 | 48.66 | 48.51 | 0.56% | 15,967 |
| Feb 24, 2025 | 48.32 | 48.39 | 48.32 | 48.39 | 48.24 | 0.20% | 8,844 |
| Feb 21, 2025 | 48.20 | 48.33 | 48.20 | 48.29 | 48.15 | 0.42% | 7,137 |
| Feb 20, 2025 | 48.07 | 48.12 | 48.07 | 48.09 | 47.95 | 0.13% | 5,113 |
| Feb 19, 2025 | 47.96 | 48.04 | 47.96 | 48.03 | 47.88 | 0.13% | 8,633 |
| Feb 18, 2025 | 48.06 | 48.06 | 47.95 | 47.97 | 47.82 | -0.28% | 11,244 |
| Feb 14, 2025 | 48.12 | 48.17 | 48.10 | 48.11 | 47.96 | 0.32% | 7,342 |
| Feb 13, 2025 | 47.92 | 47.98 | 47.91 | 47.96 | 47.81 | 0.47% | 3,003 |
| Feb 12, 2025 | 47.69 | 47.74 | 47.69 | 47.73 | 47.59 | -0.52% | 23,947 |
| Feb 11, 2025 | 47.96 | 48.01 | 47.96 | 47.98 | 47.84 | -0.12% | 6,734 |
| Feb 10, 2025 | 48.08 | 48.13 | 48.02 | 48.04 | 47.89 | 0.02% | 5,588 |
| Feb 7, 2025 | 48.08 | 48.08 | 48.01 | 48.03 | 47.88 | -0.31% | 7,513 |
| Feb 6, 2025 | 48.17 | 48.23 | 48.15 | 48.18 | 48.03 | -0.11% | 4,842 |
| Feb 5, 2025 | 48.22 | 48.30 | 48.21 | 48.24 | 48.09 | 0.37% | 12,447 |
| Feb 4, 2025 | 47.93 | 48.07 | 47.93 | 48.06 | 47.91 | 0.19% | 9,886 |
| Feb 3, 2025 | 48.01 | 48.03 | 47.71 | 47.97 | 47.82 | -0.53% | 13,415 |
| Jan 31, 2025 | 48.25 | 48.29 | 48.13 | 48.22 | 47.86 | 0.04% | 20,011 |
| Jan 30, 2025 | 48.21 | 48.26 | 48.20 | 48.20 | 47.84 | 0.12% | 24,683 |
| Jan 29, 2025 | 48.21 | 48.23 | 48.05 | 48.14 | 47.78 | -0.15% | 795,104 |
| Jan 28, 2025 | 48.09 | 48.21 | 48.09 | 48.21 | 47.85 | 0.08% | 33,246 |
| Jan 27, 2025 | 48.12 | 48.21 | 48.10 | 48.17 | 47.81 | 0.42% | 105,493 |
| Jan 24, 2025 | 47.90 | 48.02 | 47.90 | 47.97 | 47.61 | 0.19% | 6,874 |
| Jan 23, 2025 | 47.86 | 47.89 | 47.86 | 47.88 | 47.52 | -0.09% | 2,931 |
| Jan 22, 2025 | 48.00 | 48.00 | 47.90 | 47.92 | 47.56 | -0.25% | 8,819 |
| Jan 21, 2025 | 48.00 | 48.04 | 47.96 | 48.04 | 47.68 | 0.20% | 15,919 |
| Jan 17, 2025 | 47.94 | 47.98 | 47.93 | 47.95 | 47.59 | -0.01% | 12,516 |