BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.47
0.00 (0.00%)
Sep 2, 2025, 4:00 PM - Market closed
XONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 49.47 | 49.48 | 49.46 | 49.47 | 49.47 | -0.38% | 313,485 |
| Aug 29, 2025 | 49.65 | 49.67 | 49.64 | 49.66 | 49.47 | 0.04% | 70,919 |
| Aug 28, 2025 | 49.63 | 49.64 | 49.62 | 49.64 | 49.45 | - | 53,216 |
| Aug 27, 2025 | 49.61 | 49.64 | 49.61 | 49.64 | 49.45 | 0.02% | 92,686 |
| Aug 26, 2025 | 49.60 | 49.63 | 49.60 | 49.63 | 49.44 | 0.06% | 47,517 |
| Aug 25, 2025 | 49.60 | 49.60 | 49.59 | 49.60 | 49.41 | -0.02% | 42,459 |
| Aug 22, 2025 | 49.57 | 49.62 | 49.57 | 49.61 | 49.42 | 0.12% | 57,194 |
| Aug 21, 2025 | 49.57 | 49.57 | 49.54 | 49.55 | 49.36 | -0.02% | 71,805 |
| Aug 20, 2025 | 49.57 | 49.58 | 49.56 | 49.56 | 49.37 | 0.02% | 56,815 |
| Aug 19, 2025 | 49.56 | 49.57 | 49.55 | 49.55 | 49.36 | 0.04% | 321,012 |
| Aug 18, 2025 | 49.55 | 49.56 | 49.53 | 49.53 | 49.34 | -0.02% | 49,267 |
| Aug 15, 2025 | 49.54 | 49.56 | 49.54 | 49.54 | 49.35 | 0.02% | 52,777 |
| Aug 14, 2025 | 49.55 | 49.55 | 49.53 | 49.53 | 49.34 | -0.02% | 138,289 |
| Aug 13, 2025 | 49.54 | 49.56 | 49.54 | 49.54 | 49.35 | 0.04% | 72,517 |
| Aug 12, 2025 | 49.51 | 49.53 | 49.51 | 49.52 | 49.33 | 0.04% | 75,894 |
| Aug 11, 2025 | 49.51 | 49.51 | 49.50 | 49.50 | 49.31 | - | 154,370 |
| Aug 8, 2025 | 49.50 | 49.51 | 49.49 | 49.50 | 49.31 | - | 169,470 |
| Aug 7, 2025 | 49.49 | 49.51 | 49.49 | 49.50 | 49.31 | 0.02% | 78,140 |
| Aug 6, 2025 | 49.48 | 49.50 | 49.48 | 49.49 | 49.30 | 0.04% | 63,166 |
| Aug 5, 2025 | 49.50 | 49.50 | 49.47 | 49.47 | 49.28 | -0.02% | 50,422 |
| Aug 4, 2025 | 49.48 | 49.50 | 49.48 | 49.48 | 49.29 | -0.02% | 59,981 |
| Aug 1, 2025 | 49.45 | 49.49 | 49.45 | 49.49 | 49.30 | -0.12% | 66,522 |
| Jul 31, 2025 | 49.54 | 49.55 | 49.53 | 49.55 | 49.18 | - | 111,176 |
| Jul 30, 2025 | 49.55 | 49.57 | 49.54 | 49.55 | 49.18 | - | 181,155 |
| Jul 29, 2025 | 49.54 | 49.56 | 49.54 | 49.55 | 49.18 | 0.02% | 204,471 |
| Jul 28, 2025 | 49.54 | 49.55 | 49.54 | 49.54 | 49.17 | 0.02% | 63,582 |
| Jul 25, 2025 | 49.53 | 49.55 | 49.53 | 49.53 | 49.16 | 0.04% | 93,921 |
| Jul 24, 2025 | 49.51 | 49.53 | 49.51 | 49.51 | 49.14 | -0.04% | 45,583 |
| Jul 23, 2025 | 49.53 | 49.54 | 49.52 | 49.53 | 49.16 | - | 54,240 |
| Jul 22, 2025 | 49.54 | 49.54 | 49.52 | 49.53 | 49.17 | 0.02% | 123,048 |
| Jul 21, 2025 | 49.52 | 49.53 | 49.52 | 49.52 | 49.15 | 0.02% | 92,363 |
| Jul 18, 2025 | 49.52 | 49.52 | 49.51 | 49.51 | 49.14 | 0.04% | 53,084 |
| Jul 17, 2025 | 49.50 | 49.50 | 49.48 | 49.49 | 49.12 | - | 41,573 |
| Jul 16, 2025 | 49.48 | 49.50 | 49.48 | 49.49 | 49.12 | 0.05% | 113,260 |
| Jul 15, 2025 | 49.47 | 49.49 | 49.46 | 49.47 | 49.10 | -0.01% | 62,563 |
| Jul 14, 2025 | 49.49 | 49.49 | 49.47 | 49.47 | 49.10 | - | 58,439 |
| Jul 11, 2025 | 49.48 | 49.48 | 49.46 | 49.47 | 49.10 | 0.02% | 55,408 |
| Jul 10, 2025 | 49.46 | 49.47 | 49.46 | 49.46 | 49.09 | - | 81,249 |
| Jul 9, 2025 | 49.46 | 49.46 | 49.45 | 49.46 | 49.09 | 0.02% | 87,454 |
| Jul 8, 2025 | 49.43 | 49.45 | 49.43 | 49.45 | 49.08 | 0.02% | 289,371 |
| Jul 7, 2025 | 49.46 | 49.46 | 49.44 | 49.44 | 49.07 | -0.02% | 90,684 |
| Jul 3, 2025 | 49.45 | 49.45 | 49.44 | 49.45 | 49.08 | -0.02% | 81,805 |
| Jul 2, 2025 | 49.47 | 49.47 | 49.45 | 49.46 | 49.09 | - | 203,668 |
| Jul 1, 2025 | 49.47 | 49.47 | 49.44 | 49.46 | 49.09 | -0.34% | 453,616 |
| Jun 30, 2025 | 49.63 | 49.63 | 49.61 | 49.63 | 49.10 | 0.04% | 1,155,072 |
| Jun 27, 2025 | 49.60 | 49.62 | 49.60 | 49.61 | 49.08 | 0.02% | 29,072 |
| Jun 26, 2025 | 49.61 | 49.61 | 49.60 | 49.60 | 49.07 | 0.02% | 1,426,722 |
| Jun 25, 2025 | 49.58 | 49.59 | 49.57 | 49.59 | 49.06 | 0.02% | 79,153 |
| Jun 24, 2025 | 49.57 | 49.58 | 49.56 | 49.58 | 49.05 | 0.02% | 49,490 |
| Jun 23, 2025 | 49.55 | 49.58 | 49.55 | 49.57 | 49.04 | 0.06% | 280,521 |