Skip to main content
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.54
+0.04 (0.08%)
Jun 20, 2025, 4:00 PM - Market closed

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202549.5349.5449.5249.5449.540.08%83,045
Jun 18, 202549.5049.5249.5049.5049.50-55,924
Jun 17, 202549.5049.5049.4949.5049.500.02%31,625
Jun 16, 202549.4949.5049.4849.4949.49-56,048
Jun 13, 202549.4749.5049.4749.4949.49-49,494
Jun 12, 202549.4849.4949.4849.4949.490.06%34,687
Jun 11, 202549.4749.4749.4549.4649.460.06%108,289
Jun 10, 202549.4449.4549.4349.4349.43-0.02%114,289
Jun 9, 202549.4249.4449.4249.4449.440.02%160,108
Jun 6, 202549.4249.4449.4249.4349.43-0.02%151,266
Jun 5, 202549.4649.4749.4449.4449.44-0.02%56,981
Jun 4, 202549.4249.4549.4249.4549.450.08%191,107
Jun 3, 202549.4149.4349.4049.4149.41-0.02%63,334
Jun 2, 202549.4249.4349.4149.4249.42-0.38%62,888
May 30, 202549.5849.6149.5849.6149.430.06%93,477
May 29, 202549.5649.5849.5649.5849.400.04%87,184
May 28, 202549.5749.5749.5549.5649.38-0.02%285,297
May 27, 202549.5549.5749.5549.5749.390.02%94,642
May 23, 202549.5749.5849.5549.5649.380.04%49,514
May 22, 202549.5549.5549.5349.5449.35-65,715
May 21, 202549.5249.5449.5249.5449.360.04%79,617
May 20, 202549.5449.5449.5249.5249.34-0.02%65,742
May 19, 202549.5149.5349.5149.5349.350.03%55,018
May 16, 202549.5449.5449.5149.5249.330.01%124,795
May 15, 202549.5049.5449.5049.5149.330.05%45,351
May 14, 202549.4849.5049.4849.4949.300.01%115,228
May 13, 202549.5149.5149.4849.4849.30-0.02%49,557
May 12, 202549.4849.5149.4849.4949.31-0.08%89,134
May 9, 202549.5349.5449.5249.5349.350.05%56,817
May 8, 202549.5249.5349.5049.5149.32-0.07%42,718
May 7, 202549.5449.5449.5249.5449.360.04%125,447
May 6, 202549.5249.5449.5249.5249.340.02%176,542
May 5, 202549.5149.5249.5049.5149.33-42,002
May 2, 202549.5349.5449.5049.5149.33-0.06%150,757
May 1, 202549.5949.5949.5349.5449.36-0.48%124,852
Apr 30, 202549.7449.7849.7449.7849.390.06%71,493
Apr 29, 202549.7449.7549.7449.7549.360.04%53,027
Apr 28, 202549.7049.7349.7049.7349.340.04%374,680
Apr 25, 202549.6849.7149.6849.7149.320.08%52,239
Apr 24, 202549.6649.6849.6649.6749.280.03%82,986
Apr 23, 202549.6649.6849.6549.6649.27-0.01%206,614
Apr 22, 202549.6649.6849.6649.6649.27-0.04%92,578
Apr 21, 202549.4549.6949.4549.6849.290.06%355,948
Apr 17, 202549.6749.6849.6549.6549.26-0.02%924,941
Apr 16, 202549.6349.6649.6349.6649.270.04%137,825
Apr 15, 202549.6349.6449.6349.6449.250.06%57,229
Apr 14, 202549.6049.6349.6049.6149.220.02%115,710
Apr 11, 202549.6249.6349.5949.6049.21-0.04%72,861
Apr 10, 202549.6249.6449.6149.6249.230.02%69,256
Apr 9, 202549.6649.6749.5549.6149.22-0.09%182,289