BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.56
0.00 (0.00%)
Nov 10, 2025, 10:06 AM EST - Market open
XONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 49.55 | 49.56 | 49.54 | 49.56 | 49.56 | 0.04% | 58,620 |
| Nov 6, 2025 | 49.53 | 49.55 | 49.53 | 49.54 | 49.54 | 0.07% | 124,803 |
| Nov 5, 2025 | 49.52 | 49.52 | 49.50 | 49.51 | 49.51 | -0.02% | 69,366 |
| Nov 4, 2025 | 49.51 | 49.52 | 49.51 | 49.52 | 49.52 | 0.03% | 76,319 |
| Nov 3, 2025 | 49.51 | 49.51 | 49.49 | 49.50 | 49.50 | -0.34% | 167,896 |
| Oct 31, 2025 | 49.66 | 49.67 | 49.66 | 49.67 | 49.49 | 0.03% | 60,032 |
| Oct 30, 2025 | 49.65 | 49.66 | 49.65 | 49.66 | 49.48 | -0.01% | 64,179 |
| Oct 29, 2025 | 49.70 | 49.70 | 49.66 | 49.66 | 49.48 | -0.04% | 191,587 |
| Oct 28, 2025 | 49.69 | 49.69 | 49.68 | 49.68 | 49.50 | -0.02% | 73,892 |
| Oct 27, 2025 | 49.69 | 49.70 | 49.68 | 49.69 | 49.51 | 0.02% | 47,989 |
| Oct 24, 2025 | 49.70 | 49.70 | 49.68 | 49.68 | 49.50 | - | 66,738 |
| Oct 23, 2025 | 49.68 | 49.68 | 49.67 | 49.68 | 49.50 | 0.01% | 64,942 |
| Oct 22, 2025 | 49.68 | 49.68 | 49.67 | 49.68 | 49.50 | 0.02% | 55,224 |
| Oct 21, 2025 | 49.67 | 49.67 | 49.66 | 49.67 | 49.49 | -0.01% | 74,895 |
| Oct 20, 2025 | 49.67 | 49.67 | 49.66 | 49.67 | 49.49 | 0.02% | 59,415 |
| Oct 17, 2025 | 49.67 | 49.67 | 49.65 | 49.66 | 49.48 | - | 96,302 |
| Oct 16, 2025 | 49.63 | 49.67 | 49.62 | 49.66 | 49.48 | 0.08% | 158,306 |
| Oct 15, 2025 | 49.63 | 49.64 | 49.62 | 49.62 | 49.44 | -0.01% | 89,651 |
| Oct 14, 2025 | 49.63 | 49.63 | 49.62 | 49.63 | 49.45 | 0.01% | 107,706 |
| Oct 13, 2025 | 49.63 | 49.63 | 49.61 | 49.62 | 49.44 | 0.02% | 22,292 |
| Oct 10, 2025 | 49.60 | 49.61 | 49.60 | 49.61 | 49.43 | 0.08% | 48,222 |
| Oct 9, 2025 | 49.57 | 49.57 | 49.56 | 49.57 | 49.39 | 0.02% | 45,493 |
| Oct 8, 2025 | 49.58 | 49.58 | 49.55 | 49.56 | 49.38 | -0.02% | 65,961 |
| Oct 7, 2025 | 49.55 | 49.57 | 49.55 | 49.57 | 49.39 | 0.02% | 59,581 |
| Oct 6, 2025 | 49.56 | 49.56 | 49.55 | 49.56 | 49.38 | 0.01% | 67,521 |
| Oct 3, 2025 | 49.56 | 49.56 | 49.55 | 49.56 | 49.38 | 0.01% | 84,775 |
| Oct 2, 2025 | 49.54 | 49.55 | 49.53 | 49.55 | 49.37 | - | 299,300 |
| Oct 1, 2025 | 49.54 | 49.55 | 49.53 | 49.55 | 49.37 | -0.22% | 89,537 |
| Sep 30, 2025 | 49.68 | 49.68 | 49.66 | 49.66 | 49.33 | - | 134,777 |
| Sep 29, 2025 | 49.66 | 49.66 | 49.65 | 49.66 | 49.33 | 0.03% | 48,377 |
| Sep 26, 2025 | 49.65 | 49.65 | 49.64 | 49.65 | 49.31 | 0.04% | 50,742 |
| Sep 25, 2025 | 49.62 | 49.63 | 49.62 | 49.63 | 49.29 | -0.04% | 65,788 |
| Sep 24, 2025 | 49.65 | 49.65 | 49.64 | 49.65 | 49.31 | 0.01% | 100,519 |
| Sep 23, 2025 | 49.64 | 49.64 | 49.63 | 49.64 | 49.31 | 0.02% | 80,227 |
| Sep 22, 2025 | 49.64 | 49.65 | 49.63 | 49.63 | 49.30 | - | 69,009 |
| Sep 19, 2025 | 49.64 | 49.64 | 49.63 | 49.63 | 49.30 | 0.02% | 49,493 |
| Sep 18, 2025 | 49.61 | 49.63 | 49.61 | 49.62 | 49.29 | - | 89,584 |
| Sep 17, 2025 | 49.62 | 49.65 | 49.61 | 49.62 | 49.29 | 0.02% | 49,828 |
| Sep 16, 2025 | 49.60 | 49.62 | 49.60 | 49.61 | 49.28 | 0.02% | 85,788 |
| Sep 15, 2025 | 49.60 | 49.62 | 49.59 | 49.60 | 49.27 | 0.02% | 59,997 |
| Sep 12, 2025 | 49.59 | 49.60 | 49.58 | 49.59 | 49.26 | -0.02% | 69,497 |
| Sep 11, 2025 | 49.60 | 49.61 | 49.59 | 49.60 | 49.27 | 0.04% | 40,940 |
| Sep 10, 2025 | 49.57 | 49.59 | 49.57 | 49.58 | 49.25 | 0.04% | 73,024 |
| Sep 9, 2025 | 49.58 | 49.59 | 49.56 | 49.56 | 49.23 | -0.06% | 73,118 |
| Sep 8, 2025 | 49.59 | 49.59 | 49.58 | 49.59 | 49.26 | 0.04% | 50,653 |
| Sep 5, 2025 | 49.58 | 49.59 | 49.57 | 49.57 | 49.24 | 0.14% | 75,190 |
| Sep 4, 2025 | 49.51 | 49.52 | 49.50 | 49.50 | 49.17 | 0.04% | 470,785 |
| Sep 3, 2025 | 49.47 | 49.50 | 49.47 | 49.48 | 49.15 | 0.02% | 85,828 |
| Sep 2, 2025 | 49.47 | 49.48 | 49.46 | 49.47 | 49.14 | -0.38% | 313,485 |
| Aug 29, 2025 | 49.65 | 49.67 | 49.64 | 49.66 | 49.14 | 0.04% | 70,919 |