BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.57
+0.01 (0.02%)
Oct 9, 2025, 4:00 PM EDT - Market closed
XONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 49.57 | 49.57 | 49.56 | 49.57 | 49.57 | 0.02% | 45,493 |
| Oct 8, 2025 | 49.58 | 49.58 | 49.55 | 49.56 | 49.56 | -0.02% | 65,961 |
| Oct 7, 2025 | 49.55 | 49.57 | 49.55 | 49.57 | 49.57 | 0.02% | 59,581 |
| Oct 6, 2025 | 49.56 | 49.56 | 49.55 | 49.56 | 49.56 | 0.01% | 67,521 |
| Oct 3, 2025 | 49.56 | 49.56 | 49.55 | 49.56 | 49.56 | 0.01% | 84,775 |
| Oct 2, 2025 | 49.54 | 49.55 | 49.53 | 49.55 | 49.55 | - | 299,300 |
| Oct 1, 2025 | 49.54 | 49.55 | 49.53 | 49.55 | 49.55 | -0.22% | 89,537 |
| Sep 30, 2025 | 49.68 | 49.68 | 49.66 | 49.66 | 49.50 | - | 134,777 |
| Sep 29, 2025 | 49.66 | 49.66 | 49.65 | 49.66 | 49.50 | 0.03% | 48,377 |
| Sep 26, 2025 | 49.65 | 49.65 | 49.64 | 49.65 | 49.49 | 0.04% | 50,742 |
| Sep 25, 2025 | 49.62 | 49.63 | 49.62 | 49.63 | 49.47 | -0.04% | 65,788 |
| Sep 24, 2025 | 49.65 | 49.65 | 49.64 | 49.65 | 49.49 | 0.01% | 100,519 |
| Sep 23, 2025 | 49.64 | 49.64 | 49.63 | 49.64 | 49.48 | 0.02% | 80,227 |
| Sep 22, 2025 | 49.64 | 49.65 | 49.63 | 49.63 | 49.47 | - | 69,009 |
| Sep 19, 2025 | 49.64 | 49.64 | 49.63 | 49.63 | 49.47 | 0.02% | 49,493 |
| Sep 18, 2025 | 49.61 | 49.63 | 49.61 | 49.62 | 49.46 | - | 89,584 |
| Sep 17, 2025 | 49.62 | 49.65 | 49.61 | 49.62 | 49.46 | 0.02% | 49,828 |
| Sep 16, 2025 | 49.60 | 49.62 | 49.60 | 49.61 | 49.45 | 0.02% | 85,788 |
| Sep 15, 2025 | 49.60 | 49.62 | 49.59 | 49.60 | 49.44 | 0.02% | 59,997 |
| Sep 12, 2025 | 49.59 | 49.60 | 49.58 | 49.59 | 49.43 | -0.02% | 69,497 |
| Sep 11, 2025 | 49.60 | 49.61 | 49.59 | 49.60 | 49.44 | 0.04% | 40,940 |
| Sep 10, 2025 | 49.57 | 49.59 | 49.57 | 49.58 | 49.42 | 0.04% | 73,024 |
| Sep 9, 2025 | 49.58 | 49.59 | 49.56 | 49.56 | 49.40 | -0.06% | 73,118 |
| Sep 8, 2025 | 49.59 | 49.59 | 49.58 | 49.59 | 49.43 | 0.04% | 50,653 |
| Sep 5, 2025 | 49.58 | 49.59 | 49.57 | 49.57 | 49.41 | 0.14% | 75,190 |
| Sep 4, 2025 | 49.51 | 49.52 | 49.50 | 49.50 | 49.34 | 0.04% | 470,785 |
| Sep 3, 2025 | 49.47 | 49.50 | 49.47 | 49.48 | 49.32 | 0.02% | 85,828 |
| Sep 2, 2025 | 49.47 | 49.48 | 49.46 | 49.47 | 49.31 | -0.38% | 313,485 |
| Aug 29, 2025 | 49.65 | 49.67 | 49.64 | 49.66 | 49.32 | 0.04% | 70,919 |
| Aug 28, 2025 | 49.63 | 49.64 | 49.62 | 49.64 | 49.30 | - | 53,216 |
| Aug 27, 2025 | 49.61 | 49.64 | 49.61 | 49.64 | 49.30 | 0.02% | 92,686 |
| Aug 26, 2025 | 49.60 | 49.63 | 49.60 | 49.63 | 49.29 | 0.06% | 47,517 |
| Aug 25, 2025 | 49.60 | 49.60 | 49.59 | 49.60 | 49.26 | -0.02% | 42,459 |
| Aug 22, 2025 | 49.57 | 49.62 | 49.57 | 49.61 | 49.27 | 0.12% | 57,194 |
| Aug 21, 2025 | 49.57 | 49.57 | 49.54 | 49.55 | 49.21 | -0.02% | 71,805 |
| Aug 20, 2025 | 49.57 | 49.58 | 49.56 | 49.56 | 49.22 | 0.02% | 56,815 |
| Aug 19, 2025 | 49.56 | 49.57 | 49.55 | 49.55 | 49.21 | 0.04% | 321,012 |
| Aug 18, 2025 | 49.55 | 49.56 | 49.53 | 49.53 | 49.19 | -0.02% | 49,267 |
| Aug 15, 2025 | 49.54 | 49.56 | 49.54 | 49.54 | 49.20 | 0.02% | 52,777 |
| Aug 14, 2025 | 49.55 | 49.55 | 49.53 | 49.53 | 49.19 | -0.02% | 138,289 |
| Aug 13, 2025 | 49.54 | 49.56 | 49.54 | 49.54 | 49.20 | 0.04% | 72,517 |
| Aug 12, 2025 | 49.51 | 49.53 | 49.51 | 49.52 | 49.18 | 0.04% | 75,894 |
| Aug 11, 2025 | 49.51 | 49.51 | 49.50 | 49.50 | 49.16 | - | 154,370 |
| Aug 8, 2025 | 49.50 | 49.51 | 49.49 | 49.50 | 49.16 | - | 169,470 |
| Aug 7, 2025 | 49.49 | 49.51 | 49.49 | 49.50 | 49.16 | 0.02% | 78,140 |
| Aug 6, 2025 | 49.48 | 49.50 | 49.48 | 49.49 | 49.15 | 0.04% | 63,166 |
| Aug 5, 2025 | 49.50 | 49.50 | 49.47 | 49.47 | 49.13 | -0.02% | 50,422 |
| Aug 4, 2025 | 49.48 | 49.50 | 49.48 | 49.48 | 49.14 | -0.02% | 59,981 |
| Aug 1, 2025 | 49.45 | 49.49 | 49.45 | 49.49 | 49.15 | -0.12% | 66,522 |
| Jul 31, 2025 | 49.54 | 49.55 | 49.53 | 49.55 | 49.03 | - | 111,176 |