BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
48.45
+0.20 (0.41%)
At close: May 20, 2026, 4:00 PM EDT
48.45
0.00 (0.00%)
After-hours: May 20, 2026, 8:00 PM EDT
XFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 48.26 | 48.49 | 48.26 | 48.45 | 48.45 | 0.41% | 943,724 |
| May 19, 2026 | 48.26 | 48.29 | 48.17 | 48.25 | 48.25 | -0.23% | 36,938 |
| May 18, 2026 | 48.43 | 48.46 | 48.32 | 48.36 | 48.36 | -0.02% | 50,283 |
| May 15, 2026 | 48.42 | 48.45 | 48.37 | 48.37 | 48.37 | -0.57% | 87,148 |
| May 14, 2026 | 48.75 | 48.75 | 48.64 | 48.65 | 48.65 | -0.07% | 29,260 |
| May 13, 2026 | 48.67 | 48.69 | 48.61 | 48.68 | 48.68 | 0.01% | 838,624 |
| May 12, 2026 | 48.69 | 48.70 | 48.66 | 48.68 | 48.67 | -0.23% | 30,213 |
| May 11, 2026 | 48.86 | 48.86 | 48.79 | 48.79 | 48.79 | -0.26% | 18,402 |
| May 8, 2026 | 48.93 | 48.95 | 48.90 | 48.91 | 48.91 | 0.19% | 23,780 |
| May 7, 2026 | 48.99 | 49.00 | 48.80 | 48.82 | 48.82 | -0.22% | 73,976 |
| May 6, 2026 | 48.89 | 48.94 | 48.89 | 48.93 | 48.93 | 0.41% | 21,454 |
| May 5, 2026 | 48.73 | 48.79 | 48.73 | 48.73 | 48.73 | 0.05% | 28,927 |
| May 4, 2026 | 48.76 | 48.78 | 48.66 | 48.71 | 48.71 | -0.32% | 39,249 |
| May 1, 2026 | 48.83 | 48.96 | 48.82 | 48.86 | 48.86 | -0.27% | 89,600 |
| Apr 30, 2026 | 48.98 | 49.01 | 48.95 | 48.99 | 48.84 | 0.18% | 30,118 |
| Apr 29, 2026 | 48.99 | 48.99 | 48.87 | 48.90 | 48.75 | -0.35% | 36,624 |
| Apr 28, 2026 | 49.06 | 49.07 | 49.05 | 49.07 | 48.92 | -0.13% | 16,206 |
| Apr 27, 2026 | 49.17 | 49.18 | 49.10 | 49.14 | 48.98 | -0.09% | 47,160 |
| Apr 24, 2026 | 49.17 | 49.21 | 49.17 | 49.18 | 49.03 | 0.13% | 15,189 |
| Apr 23, 2026 | 49.19 | 49.20 | 49.06 | 49.12 | 48.96 | -0.10% | 13,066 |
| Apr 22, 2026 | 49.22 | 49.23 | 49.17 | 49.17 | 49.01 | 0.03% | 19,373 |
| Apr 21, 2026 | 49.25 | 49.25 | 49.14 | 49.15 | 49.00 | -0.32% | 54,143 |
| Apr 20, 2026 | 49.33 | 49.34 | 49.28 | 49.31 | 49.16 | -0.06% | 26,304 |
| Apr 17, 2026 | 49.34 | 49.39 | 49.33 | 49.34 | 49.19 | 0.37% | 102,532 |
| Apr 16, 2026 | 49.20 | 49.22 | 49.14 | 49.16 | 49.00 | -0.07% | 19,793 |
| Apr 15, 2026 | 49.21 | 49.22 | 49.17 | 49.19 | 49.04 | -0.14% | 18,531 |
| Apr 14, 2026 | 49.13 | 49.27 | 49.13 | 49.26 | 49.11 | 0.23% | 70,457 |
| Apr 13, 2026 | 49.07 | 49.15 | 49.04 | 49.15 | 48.99 | 0.18% | 33,371 |
| Apr 10, 2026 | 49.11 | 49.13 | 49.06 | 49.06 | 48.91 | -0.13% | 72,377 |
| Apr 9, 2026 | 49.08 | 49.19 | 49.04 | 49.13 | 48.97 | 0.07% | 16,358 |
| Apr 8, 2026 | 49.22 | 49.22 | 49.09 | 49.09 | 48.94 | 0.15% | 25,187 |
| Apr 7, 2026 | 48.93 | 49.04 | 48.87 | 49.02 | 48.86 | 0.20% | 25,516 |
| Apr 6, 2026 | 48.92 | 48.97 | 48.90 | 48.92 | 48.77 | -0.21% | 15,848 |
| Apr 2, 2026 | 48.95 | 49.08 | 48.95 | 49.03 | 48.87 | 0.17% | 47,255 |
| Apr 1, 2026 | 48.97 | 49.05 | 48.94 | 48.94 | 48.79 | -0.45% | 119,095 |
| Mar 31, 2026 | 49.21 | 49.23 | 49.15 | 49.16 | 48.84 | 0.18% | 734,871 |
| Mar 30, 2026 | 49.05 | 49.13 | 49.05 | 49.07 | 48.75 | 0.44% | 34,077 |
| Mar 27, 2026 | 48.76 | 48.87 | 48.76 | 48.86 | 48.54 | 0.16% | 32,719 |
| Mar 26, 2026 | 48.97 | 48.97 | 48.76 | 48.78 | 48.46 | -0.56% | 101,443 |
| Mar 25, 2026 | 49.04 | 49.08 | 49.02 | 49.05 | 48.73 | 0.31% | 23,479 |
| Mar 24, 2026 | 48.89 | 48.96 | 48.82 | 48.90 | 48.58 | -0.32% | 15,955 |
| Mar 23, 2026 | 48.97 | 49.12 | 48.95 | 49.06 | 48.74 | 0.28% | 17,830 |
| Mar 20, 2026 | 49.06 | 49.06 | 48.89 | 48.92 | 48.60 | -0.59% | 27,873 |
| Mar 19, 2026 | 49.14 | 49.28 | 49.11 | 49.21 | 48.89 | -0.09% | 25,968 |
| Mar 18, 2026 | 49.39 | 49.41 | 49.25 | 49.25 | 48.93 | -0.42% | 33,515 |
| Mar 17, 2026 | 49.45 | 49.49 | 49.45 | 49.46 | 49.14 | 0.15% | 57,823 |
| Mar 16, 2026 | 49.37 | 49.40 | 49.33 | 49.39 | 49.06 | 0.31% | 45,116 |
| Mar 13, 2026 | 49.31 | 49.34 | 49.21 | 49.23 | 48.91 | -0.04% | 522,878 |
| Mar 12, 2026 | 49.33 | 49.36 | 49.20 | 49.25 | 48.93 | -0.30% | 37,798 |
| Mar 11, 2026 | 49.46 | 49.49 | 49.40 | 49.40 | 49.08 | -0.28% | 20,033 |