BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
47.30
-0.04 (-0.08%)
Oct 23, 2026, 4:00 PM EDT - Market closed
XFIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.30 | 47.30 | 47.29 | 47.30 | 47.30 | -0.08% | 31,940 |
| Oct 22, 2026 | 47.15 | 47.42 | 47.15 | 47.34 | 47.34 | 0.81% | 26,008 |
| Oct 21, 2026 | 47.03 | 47.05 | 46.90 | 46.96 | 46.96 | -0.03% | 45,015 |
| Oct 20, 2026 | 46.99 | 47.08 | 46.95 | 46.98 | 46.98 | 0.07% | 52,950 |
| Oct 19, 2026 | 47.01 | 47.03 | 46.92 | 46.94 | 46.94 | -0.27% | 46,561 |
| Oct 16, 2026 | 47.00 | 47.09 | 46.97 | 47.07 | 47.07 | 0.14% | 20,398 |
| Oct 15, 2026 | 47.11 | 47.16 | 46.99 | 47.00 | 47.00 | 0.49% | 48,301 |
| Oct 14, 2026 | 46.51 | 46.81 | 46.50 | 46.77 | 46.77 | 0.09% | 49,359 |
| Oct 13, 2026 | 46.78 | 46.78 | 46.70 | 46.73 | 46.73 | 0.05% | 67,519 |
| Oct 12, 2026 | 46.70 | 46.71 | 46.68 | 46.71 | 46.71 | 0.03% | 36,122 |
| Oct 9, 2026 | 46.66 | 46.71 | 46.63 | 46.69 | 46.69 | -0.11% | 231,663 |
| Oct 8, 2026 | 46.59 | 46.77 | 46.55 | 46.74 | 46.74 | 0.19% | 53,788 |
| Oct 7, 2026 | 46.48 | 46.68 | 46.48 | 46.65 | 46.65 | 0.04% | 56,947 |
| Oct 6, 2026 | 46.61 | 46.69 | 46.60 | 46.63 | 46.63 | 0.16% | 546,794 |
| Oct 5, 2026 | 46.56 | 46.58 | 46.46 | 46.56 | 46.56 | -0.03% | 380,681 |
| Oct 2, 2026 | 46.77 | 46.79 | 46.52 | 46.57 | 46.57 | -0.24% | 40,626 |
| Oct 1, 2026 | 46.47 | 46.74 | 46.44 | 46.68 | 46.68 | 0.38% | 213,241 |
| Sep 30, 2026 | 46.79 | 46.79 | 46.62 | 46.66 | 46.50 | -0.09% | 66,958 |
| Sep 29, 2026 | 46.66 | 46.71 | 46.61 | 46.70 | 46.55 | -0.01% | 31,006 |
| Sep 28, 2026 | 46.71 | 46.74 | 46.62 | 46.71 | 46.55 | -0.41% | 46,187 |
| Sep 25, 2026 | 46.80 | 46.90 | 46.73 | 46.90 | 46.74 | 0.35% | 57,185 |
| Sep 24, 2026 | 46.91 | 46.93 | 46.73 | 46.74 | 46.58 | -0.31% | 62,489 |
| Sep 23, 2026 | 47.02 | 47.02 | 46.77 | 46.88 | 46.72 | -0.76% | 20,225 |
| Sep 22, 2026 | 47.23 | 47.27 | 47.17 | 47.24 | 47.08 | 0.06% | 92,683 |
| Sep 21, 2026 | 47.21 | 47.24 | 47.19 | 47.21 | 47.05 | 0.22% | 38,637 |
| Sep 18, 2026 | 47.14 | 47.15 | 47.11 | 47.11 | 46.95 | -0.35% | 32,055 |
| Sep 17, 2026 | 47.27 | 47.29 | 47.23 | 47.28 | 47.12 | 0.39% | 21,697 |
| Sep 16, 2026 | 47.22 | 47.30 | 47.09 | 47.09 | 46.93 | -0.17% | 24,032 |
| Sep 15, 2026 | 47.16 | 47.20 | 47.14 | 47.17 | 47.01 | -0.06% | 44,275 |
| Sep 14, 2026 | 47.20 | 47.31 | 47.13 | 47.20 | 47.04 | -0.11% | 24,108 |
| Sep 11, 2026 | 47.38 | 47.38 | 47.23 | 47.25 | 47.09 | -0.17% | 23,145 |
| Sep 10, 2026 | 47.40 | 47.42 | 47.31 | 47.33 | 47.17 | -0.61% | 37,386 |
| Sep 9, 2026 | 47.70 | 47.70 | 47.59 | 47.62 | 47.46 | -0.19% | 35,106 |
| Sep 8, 2026 | 47.75 | 47.77 | 47.69 | 47.71 | 47.55 | -0.10% | 30,541 |
| Sep 4, 2026 | 47.75 | 47.80 | 47.75 | 47.76 | 47.60 | -0.07% | 29,643 |
| Sep 3, 2026 | 47.87 | 47.87 | 47.79 | 47.79 | 47.63 | 0.12% | 95,949 |
| Sep 2, 2026 | 47.74 | 47.74 | 47.68 | 47.73 | 47.57 | 0.05% | 25,727 |
| Sep 1, 2026 | 47.72 | 47.80 | 47.68 | 47.71 | 47.55 | -0.21% | 52,718 |
| Aug 31, 2026 | 48.00 | 48.00 | 47.96 | 47.97 | 47.65 | -0.10% | 32,700 |
| Aug 28, 2026 | 48.18 | 48.22 | 48.00 | 48.02 | 47.70 | -0.35% | 28,933 |
| Aug 27, 2026 | 48.23 | 48.27 | 48.18 | 48.19 | 47.87 | -0.06% | 17,204 |
| Aug 26, 2026 | 48.24 | 48.26 | 48.21 | 48.22 | 47.90 | -0.21% | 30,529 |
| Aug 25, 2026 | 48.24 | 48.32 | 48.24 | 48.32 | 48.00 | 0.38% | 38,078 |
| Aug 24, 2026 | 48.12 | 48.18 | 48.12 | 48.14 | 47.81 | 0.10% | 59,386 |
| Aug 21, 2026 | 48.14 | 48.14 | 48.07 | 48.09 | 47.76 | -0.18% | 23,018 |
| Aug 20, 2026 | 48.15 | 48.19 | 48.12 | 48.17 | 47.85 | -0.19% | 76,384 |
| Aug 19, 2026 | 48.26 | 48.28 | 48.17 | 48.26 | 47.94 | 0.17% | 69,155 |
| Aug 18, 2026 | 48.09 | 48.19 | 48.09 | 48.18 | 47.86 | 0.09% | 34,093 |
| Aug 17, 2026 | 48.14 | 48.20 | 48.13 | 48.14 | 47.82 | -0.11% | 12,532 |
| Aug 14, 2026 | 48.26 | 48.27 | 48.17 | 48.19 | 47.87 | -0.15% | 29,583 |