BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)

XFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	48.33	48.41	48.33	48.37	48.37	0.18%	508,957
Jul 8, 2026	48.26	48.30	48.21	48.28	48.28	-0.17%	21,491
Jul 7, 2026	48.47	48.47	48.36	48.36	48.36	-0.35%	14,943
Jul 6, 2026	48.49	48.53	48.47	48.53	48.53	0.06%	30,721
Jul 2, 2026	48.46	48.54	48.45	48.50	48.50	0.12%	27,059
Jul 1, 2026	48.43	48.51	48.42	48.44	48.44	-0.17%	33,893
Jun 30, 2026	48.77	48.77	48.67	48.68	48.52	-0.33%	26,929
Jun 29, 2026	48.80	48.84	48.79	48.84	48.68	0.02%	19,925
Jun 26, 2026	48.75	48.85	48.75	48.83	48.67	0.21%	25,799
Jun 25, 2026	48.79	48.79	48.72	48.73	48.57	0.10%	31,855
Jun 24, 2026	48.63	48.71	48.63	48.68	48.52	0.42%	22,590
Jun 23, 2026	48.50	48.52	48.46	48.48	48.32	0.16%	21,443
Jun 22, 2026	48.46	48.47	48.40	48.40	48.25	-0.30%	84,012
Jun 18, 2026	48.55	48.62	48.53	48.55	48.39	0.27%	21,571
Jun 17, 2026	48.67	48.68	48.41	48.41	48.26	-0.54%	42,592
Jun 16, 2026	48.62	48.71	48.62	48.68	48.52	0.18%	23,294
Jun 15, 2026	48.62	48.66	48.57	48.59	48.43	0.12%	23,339
Jun 12, 2026	48.52	48.57	48.48	48.53	48.37	-0.16%	58,247
Jun 11, 2026	48.40	48.62	48.39	48.61	48.45	0.49%	41,895
Jun 10, 2026	48.39	48.43	48.34	48.37	48.22	-0.06%	38,245
Jun 9, 2026	48.35	48.41	48.34	48.40	48.25	0.21%	59,400
Jun 8, 2026	48.35	48.35	48.29	48.30	48.15	-0.04%	39,575
Jun 5, 2026	48.35	48.36	48.29	48.32	48.17	-0.41%	22,060
Jun 4, 2026	48.58	48.58	48.51	48.52	48.36	0.11%	31,297
Jun 3, 2026	48.48	48.50	48.43	48.47	48.31	-0.18%	32,511
Jun 2, 2026	48.58	48.58	48.53	48.55	48.39	-0.02%	16,848
Jun 1, 2026	48.45	48.56	48.41	48.56	48.40	-0.14%	36,728
May 29, 2026	48.74	48.81	48.74	48.79	48.47	0.14%	23,076
May 28, 2026	48.66	48.76	48.64	48.72	48.40	0.12%	54,801
May 27, 2026	48.69	48.71	48.64	48.66	48.34	0.04%	23,674
May 26, 2026	48.62	48.64	48.57	48.64	48.32	0.35%	26,696
May 22, 2026	48.54	48.54	48.39	48.47	48.15	0.02%	42,173
May 21, 2026	48.34	48.50	48.33	48.46	48.14	0.02%	64,593
May 20, 2026	48.26	48.49	48.26	48.45	48.13	0.41%	943,724
May 19, 2026	48.26	48.29	48.17	48.25	47.93	-0.23%	36,938
May 18, 2026	48.43	48.46	48.32	48.36	48.04	-0.02%	50,283
May 15, 2026	48.42	48.45	48.37	48.37	48.05	-0.57%	87,148
May 14, 2026	48.75	48.75	48.64	48.65	48.33	-0.07%	29,260
May 13, 2026	48.67	48.69	48.61	48.68	48.36	0.01%	838,624
May 12, 2026	48.69	48.70	48.66	48.68	48.36	-0.23%	30,213
May 11, 2026	48.86	48.86	48.79	48.79	48.47	-0.26%	18,402
May 8, 2026	48.93	48.95	48.90	48.91	48.59	0.19%	23,780
May 7, 2026	48.99	49.00	48.80	48.82	48.50	-0.22%	73,976
May 6, 2026	48.89	48.94	48.89	48.93	48.61	0.41%	21,454
May 5, 2026	48.73	48.79	48.73	48.73	48.41	0.05%	28,927
May 4, 2026	48.76	48.78	48.66	48.71	48.39	-0.32%	39,249
May 1, 2026	48.83	48.96	48.82	48.86	48.54	0.05%	89,600
Apr 30, 2026	48.98	49.01	48.95	48.99	48.52	0.18%	30,118
Apr 29, 2026	48.99	48.99	48.87	48.90	48.43	-0.35%	36,624
Apr 28, 2026	49.06	49.07	49.05	49.07	48.60	-0.13%	16,206

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 9, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.