Skip to main content
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.63
+0.04 (0.08%)
At close: Feb 21, 2025, 4:00 PM
49.64
0.00 (0.01%)
After-hours: Feb 21, 2025, 4:10 PM EST

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202549.6049.6449.6049.6349.630.08%49,534
Feb 20, 202549.6049.6049.5949.5949.590.03%64,667
Feb 19, 202549.5849.5849.5749.5849.580.01%64,735
Feb 18, 202549.5849.5849.5649.5749.57-0.01%61,617
Feb 14, 202549.5649.5849.5649.5849.580.10%90,202
Feb 13, 202549.5449.5449.5249.5349.530.02%169,007
Feb 12, 202549.5249.5349.5149.5249.52-0.05%72,390
Feb 11, 202549.5449.5449.5349.5449.540.02%73,002
Feb 10, 202549.5449.5449.5249.5349.530.02%73,304
Feb 7, 202549.5449.5449.5249.5249.52-0.03%56,450
Feb 6, 202549.5249.5449.5249.5449.54-46,923
Feb 5, 202549.5449.5449.5349.5449.540.03%60,963
Feb 4, 202549.5149.5249.5149.5249.520.02%121,183
Feb 3, 202549.5349.5349.5049.5149.51-0.40%74,723
Jan 31, 202549.6949.7249.6949.7149.520.06%552,811
Jan 30, 202549.7049.7049.6849.6849.49-0.01%41,432
Jan 29, 202549.7049.7049.6849.6949.49-0.01%102,598
Jan 28, 202549.6949.6949.6849.6949.500.02%40,230
Jan 27, 202549.7049.7049.6749.6849.490.06%38,150
Jan 24, 202549.6649.6849.6549.6549.460.03%62,007
Jan 23, 202549.6449.6449.6349.6449.440.01%122,800
Jan 22, 202549.6449.6449.6249.6349.440.02%935,637
Jan 21, 202549.6449.6449.6149.6249.43-0.02%47,123
Jan 17, 202549.6449.6449.6249.6349.440.06%45,328
Jan 16, 202549.6049.6249.5949.6049.410.01%132,028
Jan 15, 202549.6049.6049.5949.6049.400.06%542,383
Jan 14, 202549.5749.5749.5649.5749.370.01%247,044
Jan 13, 202549.5649.5649.5549.5649.370.04%38,423
Jan 10, 202549.5749.5749.5449.5449.35-0.03%57,374
Jan 8, 202549.5549.5749.5549.5649.360.03%24,415
Jan 7, 202549.5749.5749.5449.5449.35-0.04%667,095
Jan 6, 202549.5649.5649.5549.5649.370.03%45,779
Jan 3, 202549.5649.5649.5349.5549.350.01%116,992
Jan 2, 202549.5449.5749.5249.5449.35-443,607
Dec 31, 202449.5249.5449.5249.5449.350.05%47,995
Dec 30, 202449.5249.5249.5149.5249.32-0.33%46,568
Dec 27, 202449.6649.6849.6649.6849.300.06%48,540
Dec 26, 202449.6549.6649.6349.6549.27-46,153
Dec 24, 202449.6449.6549.6349.6549.270.06%19,530
Dec 23, 202449.6449.6449.6249.6249.24-44,951
Dec 20, 202449.6449.6449.6249.6249.240.02%106,706
Dec 19, 202449.6149.7049.6049.6149.23-70,292
Dec 18, 202449.6149.6349.5749.6149.23-106,570
Dec 17, 202449.6149.6149.6049.6149.230.02%33,162
Dec 16, 202449.6149.6149.5949.6049.220.03%19,505
Dec 13, 202449.6049.6049.5849.5949.21-84,064
Dec 12, 202449.6049.6049.5849.5949.210.01%349,401
Dec 11, 202449.5949.6049.5849.5849.200.02%72,170
Dec 10, 202449.5949.5949.5749.5749.19-0.02%49,322
Dec 9, 202449.5949.5949.5749.5849.20-0.02%37,370
Dec 6, 202449.5949.5949.5749.5949.210.10%23,464
Dec 5, 202449.5249.5449.5249.5449.160.02%40,216
Dec 4, 202449.5249.5449.5149.5349.150.06%89,499
Dec 3, 202449.5049.5249.4949.5049.12-188,470
Dec 2, 202449.4749.5049.4749.5049.12-0.37%84,522
Nov 29, 202449.6949.7049.6849.6949.100.07%84,120
Nov 27, 202449.6749.6749.6549.6549.070.02%107,852
Nov 26, 202449.6349.6449.6249.6449.060.02%113,669
Nov 25, 202449.6249.6349.6249.6349.050.04%51,597
Nov 22, 202449.6149.6249.6049.6149.030.02%41,964
Nov 21, 202449.6149.6249.5949.6049.02-0.02%50,749
Nov 20, 202449.6149.6249.5949.6149.03-0.02%41,612
Nov 19, 202449.6349.6349.6149.6249.040.02%53,142
Nov 18, 202449.6149.6149.5949.6149.030.06%50,406
Nov 15, 202449.5949.6049.5749.5849.000.02%39,977
Nov 14, 202449.6049.6049.5549.5748.99-0.06%29,917
Nov 13, 202449.6049.6049.5749.6049.020.14%61,961
Nov 12, 202449.5649.5749.5349.5348.95-0.08%79,864
Nov 11, 202449.5549.5749.5549.5748.99-0.02%34,365
Nov 8, 202449.5849.6049.5749.5849.000.02%64,844
Nov 7, 202449.5749.5749.5649.5748.990.04%25,040
Nov 6, 202449.5349.5549.5349.5548.97-435,409
Nov 5, 202449.5449.5749.5449.5548.97-0.04%40,944
Nov 4, 202449.5649.5749.5549.5748.990.04%176,865
Nov 1, 202449.5949.5949.5449.5548.97-0.38%106,092
Oct 31, 202449.7549.7549.7349.7448.950.01%98,375
Oct 30, 202449.7449.7649.7349.7448.95-0.03%26,007
Oct 29, 202449.7449.7549.7349.7548.960.02%33,572
Oct 28, 202449.7349.7549.7249.7448.95-34,010
Oct 25, 202449.7649.7649.7349.7448.950.02%24,495
Oct 24, 202449.7249.7349.7249.7348.940.03%41,640
Oct 23, 202449.7349.7349.7149.7248.93-119,059
Oct 22, 202449.7349.7449.7149.7248.93-0.01%967,566
Oct 21, 202449.7349.7449.7249.7248.93-0.02%28,249
Oct 18, 202449.7449.7449.7349.7348.940.02%22,689
Oct 17, 202449.7249.7249.7149.7248.93-0.02%43,475
Oct 16, 202449.7349.7449.7249.7348.940.03%403,367
Oct 15, 202449.7349.7349.7149.7248.930.03%162,824
Oct 14, 202449.6749.7049.6749.7048.91-0.01%32,239
Oct 11, 202449.6949.7149.6949.7148.920.05%60,945
Oct 10, 202449.6349.6949.6349.6848.890.06%555,630
Oct 9, 202449.6749.6849.6549.6548.86-0.04%764,187
Oct 8, 202449.6649.6749.6649.6748.880.02%269,720
Oct 7, 202449.6649.6649.6549.6648.87-0.03%123,509
Oct 4, 202449.6949.7149.6749.6848.89-0.14%43,508
Oct 3, 202449.7749.7849.7449.7548.96-0.07%279,694
Oct 2, 202449.7749.7849.7649.7848.99-39,054
Oct 1, 202449.7849.7949.7649.7848.99-0.32%719,323
Sep 30, 202449.9749.9749.9349.9448.97-0.07%239,396
Sep 27, 202449.9749.9849.9549.9849.000.09%37,521