BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.73
+0.02 (0.04%)
Apr 28, 2025, 4:00 PM EDT - Market closed
XONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 49.70 | 49.73 | 49.70 | 49.73 | 49.73 | 0.04% | 374,680 |
| Apr 25, 2025 | 49.68 | 49.71 | 49.68 | 49.71 | 49.71 | 0.08% | 52,239 |
| Apr 24, 2025 | 49.66 | 49.68 | 49.66 | 49.67 | 49.67 | 0.03% | 82,986 |
| Apr 23, 2025 | 49.66 | 49.68 | 49.65 | 49.66 | 49.66 | -0.01% | 206,614 |
| Apr 22, 2025 | 49.66 | 49.68 | 49.66 | 49.66 | 49.66 | -0.04% | 92,578 |
| Apr 21, 2025 | 49.45 | 49.69 | 49.45 | 49.68 | 49.68 | 0.06% | 355,948 |
| Apr 17, 2025 | 49.67 | 49.68 | 49.65 | 49.65 | 49.65 | -0.02% | 924,941 |
| Apr 16, 2025 | 49.63 | 49.66 | 49.63 | 49.66 | 49.66 | 0.04% | 137,825 |
| Apr 15, 2025 | 49.63 | 49.64 | 49.63 | 49.64 | 49.64 | 0.06% | 57,229 |
| Apr 14, 2025 | 49.60 | 49.63 | 49.60 | 49.61 | 49.61 | 0.02% | 115,710 |
| Apr 11, 2025 | 49.62 | 49.63 | 49.59 | 49.60 | 49.60 | -0.04% | 72,861 |
| Apr 10, 2025 | 49.62 | 49.64 | 49.61 | 49.62 | 49.62 | 0.02% | 69,256 |
| Apr 9, 2025 | 49.66 | 49.67 | 49.55 | 49.61 | 49.61 | -0.09% | 182,289 |
| Apr 8, 2025 | 49.61 | 49.67 | 49.60 | 49.66 | 49.66 | 0.01% | 87,793 |
| Apr 7, 2025 | 49.68 | 49.69 | 49.62 | 49.65 | 49.65 | - | 301,979 |
| Apr 4, 2025 | 49.67 | 49.72 | 49.64 | 49.65 | 49.65 | 0.10% | 456,648 |
| Apr 3, 2025 | 49.60 | 49.62 | 49.59 | 49.60 | 49.60 | 0.14% | 596,297 |
| Apr 2, 2025 | 49.56 | 49.56 | 49.53 | 49.53 | 49.53 | -0.06% | 48,153 |
| Apr 1, 2025 | 49.55 | 49.56 | 49.55 | 49.56 | 49.56 | -0.32% | 80,851 |
| Mar 31, 2025 | 49.74 | 49.74 | 49.72 | 49.72 | 49.53 | - | 101,610 |
| Mar 28, 2025 | 49.70 | 49.72 | 49.70 | 49.72 | 49.53 | 0.08% | 86,217 |
| Mar 27, 2025 | 49.68 | 49.68 | 49.67 | 49.68 | 49.49 | 0.02% | 64,026 |
| Mar 26, 2025 | 49.65 | 49.67 | 49.65 | 49.67 | 49.48 | - | 40,642 |
| Mar 25, 2025 | 49.65 | 49.67 | 49.65 | 49.67 | 49.48 | 0.02% | 43,423 |
| Mar 24, 2025 | 49.67 | 49.67 | 49.65 | 49.66 | 49.47 | -0.02% | 34,826 |
| Mar 21, 2025 | 49.68 | 49.68 | 49.66 | 49.67 | 49.48 | 0.04% | 45,563 |
| Mar 20, 2025 | 49.66 | 49.66 | 49.64 | 49.65 | 49.46 | 0.02% | 41,268 |
| Mar 19, 2025 | 49.61 | 49.64 | 49.60 | 49.64 | 49.45 | 0.04% | 68,555 |
| Mar 18, 2025 | 49.62 | 49.62 | 49.61 | 49.62 | 49.43 | 0.02% | 56,363 |
| Mar 17, 2025 | 49.62 | 49.62 | 49.61 | 49.61 | 49.42 | -0.02% | 67,887 |
| Mar 14, 2025 | 49.64 | 49.64 | 49.61 | 49.62 | 49.43 | -0.02% | 49,900 |
| Mar 13, 2025 | 49.61 | 49.63 | 49.60 | 49.63 | 49.44 | 0.04% | 107,580 |
| Mar 12, 2025 | 49.61 | 49.61 | 49.59 | 49.61 | 49.42 | -0.02% | 71,350 |
| Mar 11, 2025 | 49.64 | 49.64 | 49.61 | 49.62 | 49.43 | -0.02% | 69,924 |
| Mar 10, 2025 | 49.62 | 49.63 | 49.61 | 49.63 | 49.44 | 0.08% | 142,055 |
| Mar 7, 2025 | 49.60 | 49.62 | 49.57 | 49.59 | 49.40 | -0.02% | 56,038 |
| Mar 6, 2025 | 49.58 | 49.60 | 49.57 | 49.60 | 49.41 | 0.06% | 95,577 |
| Mar 5, 2025 | 49.60 | 49.60 | 49.56 | 49.57 | 49.38 | -0.01% | 58,967 |
| Mar 4, 2025 | 49.60 | 49.61 | 49.56 | 49.58 | 49.39 | 0.01% | 159,139 |
| Mar 3, 2025 | 49.54 | 49.57 | 49.53 | 49.57 | 49.38 | -0.32% | 389,160 |
| Feb 28, 2025 | 49.71 | 49.73 | 49.70 | 49.73 | 49.36 | 0.08% | 150,111 |
| Feb 27, 2025 | 49.68 | 49.69 | 49.67 | 49.69 | 49.32 | 0.02% | 155,414 |
| Feb 26, 2025 | 49.67 | 49.68 | 49.66 | 49.68 | 49.31 | 0.03% | 49,432 |
| Feb 25, 2025 | 49.67 | 49.68 | 49.66 | 49.67 | 49.30 | 0.06% | 67,417 |
| Feb 24, 2025 | 49.64 | 49.64 | 49.63 | 49.64 | 49.27 | 0.01% | 55,208 |
| Feb 21, 2025 | 49.60 | 49.64 | 49.60 | 49.63 | 49.26 | 0.08% | 49,534 |
| Feb 20, 2025 | 49.60 | 49.60 | 49.59 | 49.59 | 49.22 | 0.03% | 64,667 |
| Feb 19, 2025 | 49.58 | 49.58 | 49.57 | 49.58 | 49.21 | 0.01% | 64,735 |
| Feb 18, 2025 | 49.58 | 49.58 | 49.56 | 49.57 | 49.20 | -0.01% | 61,617 |
| Feb 14, 2025 | 49.56 | 49.58 | 49.56 | 49.58 | 49.21 | 0.10% | 90,202 |