Skip to main content
logo
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
46.57
-0.11 (-0.24%)
Oct 2, 2026, 4:00 PM EDT - Market closed

XFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202646.7746.7946.5246.5746.57-0.24%40,624
Oct 1, 202646.4746.7446.4446.6846.680.04%209,272
Sep 30, 202646.7946.7946.6246.6646.66-0.09%66,956
Sep 29, 202646.6646.7146.6146.7046.70-0.01%31,005
Sep 28, 202646.7146.7446.6246.7146.71-0.41%46,186
Sep 25, 202646.8046.9046.7346.9046.900.35%57,185
Sep 24, 202646.9146.9346.7346.7446.74-0.31%62,486
Sep 23, 202647.0247.0246.7746.8846.88-0.76%20,222
Sep 22, 202647.2347.2747.1747.2447.240.06%92,631
Sep 21, 202647.2147.2447.1947.2147.210.22%38,636
Sep 18, 202647.1447.1547.1147.1147.11-0.35%32,053
Sep 17, 202647.2747.2947.2347.2847.280.39%21,697
Sep 16, 202647.2247.3047.0947.0947.09-0.17%24,031
Sep 15, 202647.1647.2047.1447.1747.17-0.06%44,273
Sep 14, 202647.2047.3147.1347.2047.20-0.11%24,106
Sep 11, 202647.3847.3847.2347.2547.25-0.17%23,143
Sep 10, 202647.4047.4247.3147.3347.33-0.61%37,373
Sep 9, 202647.7047.7047.5947.6247.62-0.19%35,105
Sep 8, 202647.7547.7747.6947.7147.71-0.10%30,540
Sep 4, 202647.7547.8047.7547.7647.76-0.07%29,642
Sep 3, 202647.8747.8747.7947.7947.790.12%95,946
Sep 2, 202647.7447.7447.6847.7347.730.05%25,724
Sep 1, 202647.7247.8047.6847.7147.71-0.21%52,718
Aug 31, 202648.0048.0047.9647.9747.81-0.10%32,700
Aug 28, 202648.1848.2248.0048.0247.86-0.35%28,933
Aug 27, 202648.2348.2748.1848.1948.03-0.06%17,204
Aug 26, 202648.2448.2648.2148.2248.06-0.21%30,529
Aug 25, 202648.2448.3248.2448.3248.160.38%38,078
Aug 24, 202648.1248.1848.1248.1447.970.10%59,386
Aug 21, 202648.1448.1448.0748.0947.92-0.18%23,018
Aug 20, 202648.1548.1948.1248.1748.01-0.19%76,384
Aug 19, 202648.2648.2848.1748.2648.100.17%69,155
Aug 18, 202648.0948.1948.0948.1848.020.09%34,093
Aug 17, 202648.1448.2048.1348.1447.98-0.11%12,532
Aug 14, 202648.2648.2748.1748.1948.03-0.15%29,583
Aug 13, 202648.2748.3548.2548.2648.100.28%13,716
Aug 12, 202648.1848.2048.1148.1347.970.10%74,657
Aug 11, 202648.1148.1148.0848.0847.920.06%23,358
Aug 10, 202648.0948.1148.0248.0547.89-0.29%54,810
Aug 7, 202648.2148.2148.1548.1948.030.21%35,184
Aug 6, 202648.1548.2348.0648.0947.93-0.24%525,558
Aug 5, 202648.1748.2348.1548.2148.040.04%73,889
Aug 4, 202648.1848.2048.1648.1948.030.33%61,840
Aug 3, 202648.0348.0448.0148.0347.870.20%44,861
Jul 31, 202648.0748.1248.0648.1247.77-0.22%18,645
Jul 30, 202648.2548.2748.2048.2347.880.06%27,234
Jul 29, 202648.2248.3248.1448.2047.85-0.19%19,663
Jul 28, 202648.2448.3448.2448.2947.940.21%19,901
Jul 27, 202648.1448.2248.1448.1947.840.19%23,480
Jul 24, 202648.0848.1648.0848.1047.750.15%449,759