Skip to main content
logo
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.49
0.00 (0.00%)
At close: Jul 17, 2025, 4:00 PM
49.49
-0.01 (-0.01%)
After-hours: Jul 17, 2025, 8:00 PM EDT

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202549.5049.5049.4849.4949.49-41,573
Jul 16, 202549.4849.5049.4849.4949.490.05%113,260
Jul 15, 202549.4749.4949.4649.4749.47-0.01%62,563
Jul 14, 202549.4949.4949.4749.4749.47-58,439
Jul 11, 202549.4849.4849.4649.4749.470.02%55,408
Jul 10, 202549.4649.4749.4649.4649.46-81,249
Jul 9, 202549.4649.4649.4549.4649.460.02%87,454
Jul 8, 202549.4349.4549.4349.4549.450.02%289,371
Jul 7, 202549.4649.4649.4449.4449.44-0.02%90,684
Jul 3, 202549.4549.4549.4449.4549.45-0.02%81,805
Jul 2, 202549.4749.4749.4549.4649.46-203,668
Jul 1, 202549.4749.4749.4449.4649.46-0.34%453,616
Jun 30, 202549.6349.6349.6149.6349.470.04%1,155,072
Jun 27, 202549.6049.6249.6049.6149.450.02%29,072
Jun 26, 202549.6149.6149.6049.6049.440.02%1,426,722
Jun 25, 202549.5849.5949.5749.5949.430.02%79,153
Jun 24, 202549.5749.5849.5649.5849.420.02%49,490
Jun 23, 202549.5549.5849.5549.5749.410.06%280,521
Jun 20, 202549.5349.5449.5249.5449.380.08%83,045
Jun 18, 202549.5049.5249.5049.5049.34-55,924
Jun 17, 202549.5049.5049.4949.5049.340.02%31,625
Jun 16, 202549.4949.5049.4849.4949.33-56,048
Jun 13, 202549.4749.5049.4749.4949.33-49,494
Jun 12, 202549.4849.4949.4849.4949.330.06%34,687
Jun 11, 202549.4749.4749.4549.4649.300.06%108,289
Jun 10, 202549.4449.4549.4349.4349.27-0.02%114,289
Jun 9, 202549.4249.4449.4249.4449.280.02%160,108
Jun 6, 202549.4249.4449.4249.4349.27-0.02%151,266
Jun 5, 202549.4649.4749.4449.4449.28-0.02%56,981
Jun 4, 202549.4249.4549.4249.4549.290.08%191,107
Jun 3, 202549.4149.4349.4049.4149.25-0.02%63,334
Jun 2, 202549.4249.4349.4149.4249.26-0.38%62,888
May 30, 202549.5849.6149.5849.6149.260.06%93,477
May 29, 202549.5649.5849.5649.5849.230.04%87,184
May 28, 202549.5749.5749.5549.5649.21-0.02%285,297
May 27, 202549.5549.5749.5549.5749.220.02%94,642
May 23, 202549.5749.5849.5549.5649.210.04%49,514
May 22, 202549.5549.5549.5349.5449.19-65,715
May 21, 202549.5249.5449.5249.5449.190.04%79,617
May 20, 202549.5449.5449.5249.5249.17-0.02%65,742
May 19, 202549.5149.5349.5149.5349.180.03%55,018
May 16, 202549.5449.5449.5149.5249.170.01%124,795
May 15, 202549.5049.5449.5049.5149.160.05%45,351
May 14, 202549.4849.5049.4849.4949.140.01%115,228
May 13, 202549.5149.5149.4849.4849.13-0.02%49,557
May 12, 202549.4849.5149.4849.4949.14-0.08%89,134
May 9, 202549.5349.5449.5249.5349.180.05%56,817
May 8, 202549.5249.5349.5049.5149.16-0.07%42,718
May 7, 202549.5449.5449.5249.5449.190.04%125,447
May 6, 202549.5249.5449.5249.5249.170.02%176,542