Skip to main content
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.74
+0.01 (0.01%)
Oct 31, 2024, 4:00 PM EDT - Market closed

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202449.7549.7549.7349.7449.74-98,375
Oct 30, 202449.7449.7649.7349.7449.74-0.02%26,007
Oct 29, 202449.7449.7549.7349.7549.750.02%33,600
Oct 28, 202449.7349.7549.7249.7449.74-34,010
Oct 25, 202449.7649.7649.7349.7449.740.02%24,500
Oct 24, 202449.7249.7349.7249.7349.730.02%41,640
Oct 23, 202449.7349.7349.7149.7249.72-119,100
Oct 22, 202449.7349.7449.7149.7249.72-967,600
Oct 21, 202449.7349.7449.7249.7249.72-0.02%28,249
Oct 18, 202449.7449.7449.7349.7349.730.02%22,700
Oct 17, 202449.7249.7249.7149.7249.72-0.02%43,500
Oct 16, 202449.7349.7449.7249.7349.730.02%403,400
Oct 15, 202449.7349.7349.7149.7249.720.04%162,824
Oct 14, 202449.6749.7049.6749.7049.70-0.02%32,239
Oct 11, 202449.6949.7149.6949.7149.710.06%60,945
Oct 10, 202449.6349.6949.6349.6849.680.06%555,630
Oct 9, 202449.6749.6849.6549.6549.65-0.04%764,200
Oct 8, 202449.6649.6749.6649.6749.670.02%269,720
Oct 7, 202449.6649.6649.6549.6649.66-0.04%123,509
Oct 4, 202449.6949.7149.6749.6849.68-0.14%43,508
Oct 3, 202449.7749.7849.7449.7549.75-0.06%279,700
Oct 2, 202449.7749.7849.7649.7849.78-39,100
Oct 1, 202449.7849.7949.7649.7849.78-0.32%719,323
Sep 30, 202449.9749.9749.9349.9449.76-0.08%239,400
Sep 27, 202449.9749.9849.9549.9849.790.10%37,521
Sep 26, 202449.9649.9649.9349.9349.75-0.06%37,100
Sep 25, 202449.9549.9749.9549.9649.78-40,500
Sep 24, 202449.9449.9749.9349.9649.780.04%45,200
Sep 23, 202449.9249.9449.9249.9449.750.02%29,345
Sep 20, 202449.8949.9349.8949.9349.740.08%25,700
Sep 19, 202449.9049.9149.8949.8949.71-48,749
Sep 18, 202449.8849.9149.8549.8949.710.02%45,631
Sep 17, 202449.8849.8849.8749.8849.70-233,828
Sep 16, 202449.8749.8849.8649.8849.690.04%27,300
Sep 13, 202449.8549.8649.8449.8649.670.14%28,700
Sep 12, 202449.7949.8149.7849.7949.61-51,500
Sep 11, 202449.7849.8149.7849.7949.61-45,100
Sep 10, 202449.7949.8149.7849.7949.610.02%42,800
Sep 9, 202449.7849.7849.7649.7849.60-35,100
Sep 6, 202449.7649.8049.7349.7849.600.14%50,802
Sep 5, 202449.7349.7349.7049.7149.53-57,000
Sep 4, 202449.6849.7149.6849.7149.530.12%43,800
Sep 3, 202449.6549.6649.6349.6549.47-0.38%147,004
Aug 30, 202449.8349.8549.8349.8449.440.02%22,800
Aug 29, 202449.8149.8349.8149.8349.43-15,400
Aug 28, 202449.8249.8349.8149.8349.430.02%47,500
Aug 27, 202449.7949.8249.7949.8249.420.04%43,907
Aug 26, 202449.9649.9649.7949.8049.40-0.02%42,701
Aug 23, 202449.7749.8149.7749.8149.410.12%52,500
Aug 22, 202449.7749.7749.7449.7549.35-0.02%23,900
Aug 21, 202449.7549.7949.7549.7649.360.06%37,300
Aug 20, 202449.7349.7549.7349.7349.330.04%43,600
Aug 19, 202449.7149.7249.7049.7149.31-32,119
Aug 16, 202449.7149.7149.6949.7149.310.06%39,000
Aug 15, 202449.6849.6849.6649.6849.28-0.08%83,819
Aug 14, 202449.7149.7349.7149.7249.320.04%94,000
Aug 13, 202449.6949.7249.6949.7049.300.02%77,314
Aug 12, 202449.6749.6949.6749.6949.290.06%23,846
Aug 9, 202449.6649.6849.6549.6649.260.04%150,000
Aug 8, 202449.6549.6649.6449.6449.24-0.06%43,200
Aug 7, 202449.6749.6849.6549.6749.27-78,300
Aug 6, 202449.7049.7049.6549.6749.27-0.10%127,200
Aug 5, 202449.7649.7849.6949.7249.320.02%638,100
Aug 2, 202449.6549.7149.6549.7149.310.32%75,647
Aug 1, 202449.5149.5649.5049.5549.15-0.28%66,812
Jul 31, 202449.6549.6949.6549.6949.100.06%49,649
Jul 30, 202449.6449.6649.6449.6649.070.04%49,800
Jul 29, 202449.6549.6549.6449.6449.05-75,108
Jul 26, 202449.6449.6449.6349.6449.050.06%16,545
Jul 25, 202449.6149.6249.6049.6149.02-24,044
Jul 24, 202449.6049.6149.5949.6149.020.06%19,640
Jul 23, 202449.5749.5849.5649.5848.990.04%24,442
Jul 22, 202449.5649.5649.5549.5648.97-31,200
Jul 19, 202449.5549.5649.5449.5648.970.02%12,700
Jul 18, 202449.5549.5649.5449.5548.960.04%35,042
Jul 17, 202449.5449.5549.5349.5348.94-0.04%39,342
Jul 16, 202449.5349.5549.5249.5548.960.04%959,720
Jul 15, 202449.5349.5449.5249.5348.940.02%19,400
Jul 12, 202449.5149.5249.5049.5248.930.08%16,800
Jul 11, 202449.4749.4849.4749.4848.890.10%29,500
Jul 10, 202449.4249.4349.4249.4348.840.02%22,000
Jul 9, 202449.4049.4249.4049.4248.83-21,200
Jul 8, 202449.4149.4249.4149.4248.830.04%27,800
Jul 5, 202449.4049.4149.3949.4048.810.06%29,100
Jul 3, 202449.3549.3749.3549.3748.780.10%12,900
Jul 2, 202449.3349.3449.3249.3248.74-0.02%22,600
Jul 1, 202449.3249.3349.3049.3348.74-0.40%32,600
Jun 28, 202449.5549.5549.5249.5348.730.02%60,000
Jun 27, 202449.5249.5249.5049.5248.720.02%33,200
Jun 26, 202449.5149.5149.5049.5148.71-0.02%18,245
Jun 25, 202449.5149.5249.5049.5248.720.02%15,400
Jun 24, 202449.4949.5149.4949.5148.710.02%22,000
Jun 21, 202449.5149.5149.4849.5048.700.04%35,539
Jun 20, 202449.4849.4849.4649.4848.68-44,534
Jun 18, 202449.4849.4849.4749.4848.680.08%22,000
Jun 17, 202449.4649.4649.4449.4448.65-0.02%79,238
Jun 14, 202449.4749.4749.4549.4548.660.04%383,200
Jun 13, 202449.4449.4549.4349.4348.640.02%131,200
Jun 12, 202449.4349.4449.4149.4248.620.08%47,523
Jun 11, 202449.3849.3949.3749.3848.590.02%23,200