Skip to main content
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.62
+0.01 (0.02%)
Dec 20, 2024, 4:00 PM EST - Market closed

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202449.6449.6449.6249.6249.620.02%106,706
Dec 19, 202449.6149.7049.6049.6149.61-70,292
Dec 18, 202449.6149.6349.5749.6149.61-106,570
Dec 17, 202449.6149.6149.6049.6149.610.02%33,162
Dec 16, 202449.6149.6149.5949.6049.600.03%19,505
Dec 13, 202449.6049.6049.5849.5949.59-84,064
Dec 12, 202449.6049.6049.5849.5949.590.01%349,401
Dec 11, 202449.5949.6049.5849.5849.580.02%72,170
Dec 10, 202449.5949.5949.5749.5749.57-0.02%49,322
Dec 9, 202449.5949.5949.5749.5849.58-0.02%37,370
Dec 6, 202449.5949.5949.5749.5949.590.10%23,464
Dec 5, 202449.5249.5449.5249.5449.540.02%40,216
Dec 4, 202449.5249.5449.5149.5349.530.06%89,499
Dec 3, 202449.5049.5249.4949.5049.50-188,470
Dec 2, 202449.4749.5049.4749.5049.50-0.37%84,522
Nov 29, 202449.6949.7049.6849.6949.480.07%84,120
Nov 27, 202449.6749.6749.6549.6549.450.02%107,852
Nov 26, 202449.6349.6449.6249.6449.440.02%113,669
Nov 25, 202449.6249.6349.6249.6349.430.04%51,597
Nov 22, 202449.6149.6249.6049.6149.410.02%41,964
Nov 21, 202449.6149.6249.5949.6049.40-0.02%50,749
Nov 20, 202449.6149.6249.5949.6149.41-0.02%41,612
Nov 19, 202449.6349.6349.6149.6249.420.02%53,142
Nov 18, 202449.6149.6149.5949.6149.410.06%50,406
Nov 15, 202449.5949.6049.5749.5849.380.02%39,977
Nov 14, 202449.6049.6049.5549.5749.37-0.06%29,917
Nov 13, 202449.6049.6049.5749.6049.400.14%61,961
Nov 12, 202449.5649.5749.5349.5349.33-0.08%79,864
Nov 11, 202449.5549.5749.5549.5749.37-0.02%34,365
Nov 8, 202449.5849.6049.5749.5849.380.02%64,844
Nov 7, 202449.5749.5749.5649.5749.370.04%25,040
Nov 6, 202449.5349.5549.5349.5549.35-435,409
Nov 5, 202449.5449.5749.5449.5549.35-0.04%40,944
Nov 4, 202449.5649.5749.5549.5749.370.04%176,865
Nov 1, 202449.5949.5949.5449.5549.35-0.38%106,092
Oct 31, 202449.7549.7549.7349.7449.330.01%98,375
Oct 30, 202449.7449.7649.7349.7449.32-0.03%26,007
Oct 29, 202449.7449.7549.7349.7549.340.02%33,572
Oct 28, 202449.7349.7549.7249.7449.33-34,010
Oct 25, 202449.7649.7649.7349.7449.330.02%24,495
Oct 24, 202449.7249.7349.7249.7349.320.03%41,640
Oct 23, 202449.7349.7349.7149.7249.30-119,059
Oct 22, 202449.7349.7449.7149.7249.30-0.01%967,566
Oct 21, 202449.7349.7449.7249.7249.31-0.02%28,249
Oct 18, 202449.7449.7449.7349.7349.320.02%22,689
Oct 17, 202449.7249.7249.7149.7249.31-0.02%43,475
Oct 16, 202449.7349.7449.7249.7349.320.03%403,367
Oct 15, 202449.7349.7349.7149.7249.300.03%162,824
Oct 14, 202449.6749.7049.6749.7049.29-0.01%32,239
Oct 11, 202449.6949.7149.6949.7149.290.05%60,945
Oct 10, 202449.6349.6949.6349.6849.270.06%555,630
Oct 9, 202449.6749.6849.6549.6549.24-0.04%764,187
Oct 8, 202449.6649.6749.6649.6749.260.02%269,720
Oct 7, 202449.6649.6649.6549.6649.25-0.03%123,509
Oct 4, 202449.6949.7149.6749.6849.26-0.14%43,508
Oct 3, 202449.7749.7849.7449.7549.33-0.07%279,694
Oct 2, 202449.7749.7849.7649.7849.37-39,054
Oct 1, 202449.7849.7949.7649.7849.37-0.32%719,323
Sep 30, 202449.9749.9749.9349.9449.34-0.07%239,396
Sep 27, 202449.9749.9849.9549.9849.380.09%37,521
Sep 26, 202449.9649.9649.9349.9349.33-0.06%37,078
Sep 25, 202449.9549.9749.9549.9649.36-40,474
Sep 24, 202449.9449.9749.9349.9649.360.05%45,165
Sep 23, 202449.9249.9449.9249.9449.340.02%29,345
Sep 20, 202449.8949.9349.8949.9349.330.07%25,700
Sep 19, 202449.9049.9149.8949.8949.30-48,749
Sep 18, 202449.8849.9149.8549.8949.300.02%45,631
Sep 17, 202449.8849.8849.8749.8849.290.01%233,828
Sep 16, 202449.8749.8849.8649.8849.280.04%27,289
Sep 13, 202449.8549.8649.8449.8649.260.13%28,680
Sep 12, 202449.7949.8149.7849.7949.20-51,464
Sep 11, 202449.7849.8149.7849.7949.20-45,092
Sep 10, 202449.7949.8149.7849.7949.200.02%42,761
Sep 9, 202449.7849.7849.7649.7849.19-35,087
Sep 6, 202449.7649.8049.7349.7849.190.14%50,802
Sep 5, 202449.7349.7349.7049.7149.12-56,970
Sep 4, 202449.6849.7149.6849.7149.120.12%43,754
Sep 3, 202449.6549.6649.6349.6549.06-0.38%147,004
Aug 30, 202449.8349.8549.8349.8449.030.03%22,778
Aug 29, 202449.8149.8349.8149.8349.02-15,383
Aug 28, 202449.8249.8349.8149.8349.020.02%47,460
Aug 27, 202449.7949.8249.7949.8249.010.03%43,907
Aug 26, 202449.9649.9649.7949.8048.99-0.01%42,701
Aug 23, 202449.7749.8149.7749.8149.000.11%52,458
Aug 22, 202449.7749.7749.7449.7548.94-0.02%23,865
Aug 21, 202449.7549.7949.7549.7648.950.06%37,280
Aug 20, 202449.7349.7549.7349.7348.920.04%43,560
Aug 19, 202449.7149.7249.7049.7148.90-32,119
Aug 16, 202449.7149.7149.6949.7148.900.07%38,987
Aug 15, 202449.6849.6849.6649.6848.87-0.08%83,819
Aug 14, 202449.7149.7349.7149.7248.910.03%93,987
Aug 13, 202449.6949.7249.6949.7048.890.02%77,314
Aug 12, 202449.6749.6949.6749.6948.880.06%23,846
Aug 9, 202449.6649.6849.6549.6648.850.04%149,974
Aug 8, 202449.6549.6649.6449.6448.83-0.06%43,199
Aug 7, 202449.6749.6849.6549.6748.860.01%78,284
Aug 6, 202449.7049.7049.6549.6748.86-0.11%127,176
Aug 5, 202449.7649.7849.6949.7248.910.02%638,087
Aug 2, 202449.6549.7149.6549.7148.900.32%75,647
Aug 1, 202449.5149.5649.5049.5548.75-0.27%66,812