Skip to main content
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.62
-0.01 (-0.02%)
Jan 21, 2025, 4:00 PM EST - Market closed

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202549.6449.6449.6149.6249.62-0.02%46,895
Jan 17, 202549.6449.6449.6249.6349.630.06%45,328
Jan 16, 202549.6049.6249.5949.6049.600.01%132,028
Jan 15, 202549.6049.6049.5949.6049.600.06%542,383
Jan 14, 202549.5749.5749.5649.5749.570.01%247,044
Jan 13, 202549.5649.5649.5549.5649.560.04%38,423
Jan 10, 202549.5749.5749.5449.5449.54-0.03%57,374
Jan 8, 202549.5549.5749.5549.5649.560.03%24,415
Jan 7, 202549.5749.5749.5449.5449.54-0.04%667,095
Jan 6, 202549.5649.5649.5549.5649.560.03%45,779
Jan 3, 202549.5649.5649.5349.5549.550.01%116,992
Jan 2, 202549.5449.5749.5249.5449.54-443,607
Dec 31, 202449.5249.5449.5249.5449.540.05%47,995
Dec 30, 202449.5249.5249.5149.5249.52-0.33%46,568
Dec 27, 202449.6649.6849.6649.6849.500.06%48,540
Dec 26, 202449.6549.6649.6349.6549.47-46,153
Dec 24, 202449.6449.6549.6349.6549.470.06%19,530
Dec 23, 202449.6449.6449.6249.6249.44-44,951
Dec 20, 202449.6449.6449.6249.6249.440.02%106,706
Dec 19, 202449.6149.7049.6049.6149.43-70,292
Dec 18, 202449.6149.6349.5749.6149.43-106,570
Dec 17, 202449.6149.6149.6049.6149.430.02%33,162
Dec 16, 202449.6149.6149.5949.6049.420.03%19,505
Dec 13, 202449.6049.6049.5849.5949.40-84,064
Dec 12, 202449.6049.6049.5849.5949.400.01%349,401
Dec 11, 202449.5949.6049.5849.5849.400.02%72,170
Dec 10, 202449.5949.5949.5749.5749.39-0.02%49,322
Dec 9, 202449.5949.5949.5749.5849.40-0.02%37,370
Dec 6, 202449.5949.5949.5749.5949.410.10%23,464
Dec 5, 202449.5249.5449.5249.5449.360.02%40,216
Dec 4, 202449.5249.5449.5149.5349.350.06%89,499
Dec 3, 202449.5049.5249.4949.5049.32-188,470
Dec 2, 202449.4749.5049.4749.5049.32-0.37%84,522
Nov 29, 202449.6949.7049.6849.6949.300.07%84,120
Nov 27, 202449.6749.6749.6549.6549.260.02%107,852
Nov 26, 202449.6349.6449.6249.6449.250.02%113,669
Nov 25, 202449.6249.6349.6249.6349.240.04%51,597
Nov 22, 202449.6149.6249.6049.6149.220.02%41,964
Nov 21, 202449.6149.6249.5949.6049.21-0.02%50,749
Nov 20, 202449.6149.6249.5949.6149.22-0.02%41,612
Nov 19, 202449.6349.6349.6149.6249.230.02%53,142
Nov 18, 202449.6149.6149.5949.6149.220.06%50,406
Nov 15, 202449.5949.6049.5749.5849.190.02%39,977
Nov 14, 202449.6049.6049.5549.5749.18-0.06%29,917
Nov 13, 202449.6049.6049.5749.6049.210.14%61,961
Nov 12, 202449.5649.5749.5349.5349.14-0.08%79,864
Nov 11, 202449.5549.5749.5549.5749.18-0.02%34,365
Nov 8, 202449.5849.6049.5749.5849.190.02%64,844
Nov 7, 202449.5749.5749.5649.5749.180.04%25,040
Nov 6, 202449.5349.5549.5349.5549.16-435,409
Nov 5, 202449.5449.5749.5449.5549.16-0.04%40,944
Nov 4, 202449.5649.5749.5549.5749.180.04%176,865
Nov 1, 202449.5949.5949.5449.5549.16-0.38%106,092
Oct 31, 202449.7549.7549.7349.7449.150.01%98,375
Oct 30, 202449.7449.7649.7349.7449.14-0.03%26,007
Oct 29, 202449.7449.7549.7349.7549.160.02%33,572
Oct 28, 202449.7349.7549.7249.7449.15-34,010
Oct 25, 202449.7649.7649.7349.7449.150.02%24,495
Oct 24, 202449.7249.7349.7249.7349.140.03%41,640
Oct 23, 202449.7349.7349.7149.7249.12-119,059
Oct 22, 202449.7349.7449.7149.7249.12-0.01%967,566
Oct 21, 202449.7349.7449.7249.7249.13-0.02%28,249
Oct 18, 202449.7449.7449.7349.7349.140.02%22,689
Oct 17, 202449.7249.7249.7149.7249.13-0.02%43,475
Oct 16, 202449.7349.7449.7249.7349.140.03%403,367
Oct 15, 202449.7349.7349.7149.7249.120.03%162,824
Oct 14, 202449.6749.7049.6749.7049.11-0.01%32,239
Oct 11, 202449.6949.7149.6949.7149.110.05%60,945
Oct 10, 202449.6349.6949.6349.6849.090.06%555,630
Oct 9, 202449.6749.6849.6549.6549.06-0.04%764,187
Oct 8, 202449.6649.6749.6649.6749.080.02%269,720
Oct 7, 202449.6649.6649.6549.6649.07-0.03%123,509
Oct 4, 202449.6949.7149.6749.6849.08-0.14%43,508
Oct 3, 202449.7749.7849.7449.7549.15-0.07%279,694
Oct 2, 202449.7749.7849.7649.7849.18-39,054
Oct 1, 202449.7849.7949.7649.7849.18-0.32%719,323
Sep 30, 202449.9749.9749.9349.9449.16-0.07%239,396
Sep 27, 202449.9749.9849.9549.9849.200.09%37,521
Sep 26, 202449.9649.9649.9349.9349.15-0.06%37,078
Sep 25, 202449.9549.9749.9549.9649.18-40,474
Sep 24, 202449.9449.9749.9349.9649.180.05%45,165
Sep 23, 202449.9249.9449.9249.9449.160.02%29,345
Sep 20, 202449.8949.9349.8949.9349.150.07%25,700
Sep 19, 202449.9049.9149.8949.8949.11-48,749
Sep 18, 202449.8849.9149.8549.8949.110.02%45,631
Sep 17, 202449.8849.8849.8749.8849.100.01%233,828
Sep 16, 202449.8749.8849.8649.8849.100.04%27,289
Sep 13, 202449.8549.8649.8449.8649.080.13%28,680
Sep 12, 202449.7949.8149.7849.7949.01-51,464
Sep 11, 202449.7849.8149.7849.7949.01-45,092
Sep 10, 202449.7949.8149.7849.7949.010.02%42,761
Sep 9, 202449.7849.7849.7649.7849.00-35,087
Sep 6, 202449.7649.8049.7349.7849.000.14%50,802
Sep 5, 202449.7349.7349.7049.7148.94-56,970
Sep 4, 202449.6849.7149.6849.7148.940.12%43,754
Sep 3, 202449.6549.6649.6349.6548.88-0.38%147,004
Aug 30, 202449.8349.8549.8349.8448.850.03%22,778
Aug 29, 202449.8149.8349.8149.8348.83-15,383
Aug 28, 202449.8249.8349.8149.8348.830.02%47,460
Aug 27, 202449.7949.8249.7949.8248.820.03%43,907