Skip to main content
logo
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
49.48
-0.01 (-0.03%)
At close: Jan 9, 2026, 4:00 PM EST
49.48
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST

XFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202649.4749.5349.4549.4849.48-0.03%38,229
Jan 8, 202649.5049.5449.4949.5049.50-0.21%43,511
Jan 7, 202649.6249.6249.5549.6049.600.10%49,267
Jan 6, 202649.5249.5549.4849.5549.55-169,579
Jan 5, 202649.5049.5749.5049.5549.550.17%82,409
Jan 2, 202649.5249.5249.4549.4749.47-0.03%27,553
Dec 31, 202549.5449.5749.4849.4849.48-0.22%58,248
Dec 30, 202549.5749.6249.5549.5949.59-0.34%47,684
Dec 29, 202549.7349.7649.7249.7649.610.14%35,186
Dec 26, 202549.7149.7149.6649.6949.540.10%19,986
Dec 24, 202549.5849.6449.5849.6449.490.19%25,846
Dec 23, 202549.5049.5749.4849.5549.40-0.11%53,953
Dec 22, 202549.6149.6149.5849.6049.45-0.08%30,804
Dec 19, 202549.6549.6949.6349.6449.49-0.16%42,553
Dec 18, 202549.7249.7449.6649.7249.570.20%68,440
Dec 17, 202549.5949.6349.5849.6249.47-1,042,203
Dec 16, 202549.5249.6349.5249.6249.470.19%60,597
Dec 15, 202549.5849.5949.5149.5349.380.07%24,681
Dec 12, 202549.4749.5149.4749.4949.34-0.12%43,156
Dec 11, 202549.6349.6349.5349.5549.400.04%28,756
Dec 10, 202549.3549.5349.3549.5349.380.28%13,000
Dec 9, 202549.4949.5049.3849.3949.24-0.13%24,050
Dec 8, 202549.5149.5149.3949.4649.31-0.17%36,945
Dec 5, 202549.6049.6049.5249.5449.39-0.12%27,177
Dec 4, 202549.6649.6649.5749.6049.45-0.26%25,884
Dec 3, 202549.7249.7449.6649.7349.580.16%38,463
Dec 2, 202549.5949.6549.5949.6549.500.08%55,480
Dec 1, 202549.6549.6549.6049.6149.46-0.65%110,761
Nov 28, 202549.9949.9949.9049.9349.63-0.14%15,426
Nov 26, 202549.9350.0049.8950.0049.700.05%27,323
Nov 25, 202549.9150.0049.9149.9849.680.18%33,085
Nov 24, 202549.8649.8949.8249.8949.590.11%37,727
Nov 21, 202549.8349.8549.7749.8349.530.20%47,898
Nov 20, 202549.6449.7349.6449.7349.430.22%42,223
Nov 19, 202549.6949.6949.6049.6249.32-0.05%27,743
Nov 18, 202549.6749.7149.5949.6549.350.16%47,417
Nov 17, 202549.5649.5949.5449.5749.270.06%60,880
Nov 14, 202549.6949.6949.5149.5449.24-0.09%38,226
Nov 13, 202549.5949.6349.5749.5849.28-0.22%47,464
Nov 12, 202549.6749.6949.6549.6949.390.01%30,539
Nov 11, 202549.6449.6949.6249.6949.390.28%10,278
Nov 10, 202549.5849.6049.5349.5549.25-0.16%88,044
Nov 7, 202549.5549.6949.5549.6349.330.05%26,705
Nov 6, 202549.5549.6249.5349.6049.300.42%152,950
Nov 5, 202549.5149.5149.3949.4049.10-0.33%40,541
Nov 4, 202549.5549.5849.5449.5649.260.08%690,881
Nov 3, 202549.5049.5449.4649.5249.23-0.30%60,928
Oct 31, 202549.6849.7049.6649.6749.220.09%31,813
Oct 30, 202549.5549.6749.5549.6249.18-0.09%39,009
Oct 29, 202549.8949.8949.6349.6749.22-0.46%41,546