BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.42
-0.03 (-0.07%)
At close: Mar 20, 2026, 4:00 PM EDT
49.42
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
XONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 49.44 | 49.44 | 49.42 | 49.42 | 49.42 | -0.07% | 83,017 |
| Mar 19, 2026 | 49.45 | 49.46 | 49.43 | 49.46 | 49.46 | -0.04% | 55,306 |
| Mar 18, 2026 | 49.48 | 49.50 | 49.47 | 49.48 | 49.48 | -0.04% | 48,934 |
| Mar 17, 2026 | 49.49 | 49.50 | 49.49 | 49.50 | 49.50 | 0.02% | 60,401 |
| Mar 16, 2026 | 49.49 | 49.49 | 49.48 | 49.49 | 49.49 | 0.05% | 82,235 |
| Mar 13, 2026 | 49.49 | 49.49 | 49.46 | 49.46 | 49.46 | 0.01% | 71,848 |
| Mar 12, 2026 | 49.47 | 49.48 | 49.44 | 49.46 | 49.46 | -0.04% | 117,525 |
| Mar 11, 2026 | 49.48 | 49.49 | 49.47 | 49.48 | 49.48 | -0.01% | 54,316 |
| Mar 10, 2026 | 49.50 | 49.50 | 49.48 | 49.48 | 49.48 | - | 54,644 |
| Mar 9, 2026 | 49.48 | 49.49 | 49.47 | 49.48 | 49.48 | -0.02% | 147,853 |
| Mar 6, 2026 | 49.48 | 49.50 | 49.48 | 49.49 | 49.49 | 0.08% | 81,940 |
| Mar 5, 2026 | 49.46 | 49.46 | 49.45 | 49.45 | 49.45 | -0.04% | 129,545 |
| Mar 4, 2026 | 49.48 | 49.48 | 49.46 | 49.47 | 49.47 | - | 70,309 |
| Mar 3, 2026 | 49.47 | 49.48 | 49.46 | 49.47 | 49.47 | -0.03% | 95,780 |
| Mar 2, 2026 | 49.50 | 49.50 | 49.46 | 49.49 | 49.49 | -0.30% | 280,901 |
| Feb 27, 2026 | 49.63 | 49.64 | 49.63 | 49.64 | 49.50 | 0.07% | 76,646 |
| Feb 26, 2026 | 49.60 | 49.61 | 49.60 | 49.60 | 49.46 | - | 69,088 |
| Feb 25, 2026 | 49.60 | 49.60 | 49.59 | 49.60 | 49.46 | -0.02% | 563,378 |
| Feb 24, 2026 | 49.61 | 49.61 | 49.60 | 49.61 | 49.47 | 0.02% | 52,252 |
| Feb 23, 2026 | 49.60 | 49.60 | 49.59 | 49.60 | 49.46 | 0.03% | 56,845 |
| Feb 20, 2026 | 49.59 | 49.60 | 49.58 | 49.59 | 49.45 | 0.01% | 59,343 |
| Feb 19, 2026 | 49.57 | 49.58 | 49.57 | 49.58 | 49.44 | - | 47,341 |
| Feb 18, 2026 | 49.57 | 49.58 | 49.57 | 49.58 | 49.44 | 0.02% | 68,222 |
| Feb 17, 2026 | 49.58 | 49.59 | 49.57 | 49.57 | 49.43 | -0.03% | 83,077 |
| Feb 13, 2026 | 49.59 | 49.59 | 49.58 | 49.59 | 49.45 | 0.06% | 86,596 |
| Feb 12, 2026 | 49.54 | 49.56 | 49.54 | 49.56 | 49.42 | 0.05% | 117,053 |
| Feb 11, 2026 | 49.54 | 49.54 | 49.53 | 49.53 | 49.39 | -0.04% | 124,720 |
| Feb 10, 2026 | 49.56 | 49.56 | 49.55 | 49.55 | 49.41 | 0.01% | 64,580 |
| Feb 9, 2026 | 49.55 | 49.55 | 49.54 | 49.55 | 49.41 | 0.01% | 90,515 |
| Feb 6, 2026 | 49.54 | 49.54 | 49.53 | 49.54 | 49.40 | 0.04% | 64,768 |
| Feb 5, 2026 | 49.52 | 49.53 | 49.51 | 49.52 | 49.38 | 0.04% | 143,976 |
| Feb 4, 2026 | 49.49 | 49.50 | 49.48 | 49.50 | 49.36 | 0.02% | 96,492 |
| Feb 3, 2026 | 49.48 | 49.49 | 49.48 | 49.49 | 49.35 | - | 85,738 |
| Feb 2, 2026 | 49.50 | 49.50 | 49.48 | 49.49 | 49.35 | -0.34% | 91,389 |
| Jan 30, 2026 | 49.66 | 49.66 | 49.65 | 49.66 | 49.36 | 0.05% | 71,565 |
| Jan 29, 2026 | 49.64 | 49.64 | 49.63 | 49.64 | 49.33 | 0.02% | 54,636 |
| Jan 28, 2026 | 49.64 | 49.64 | 49.62 | 49.63 | 49.32 | -0.01% | 50,341 |
| Jan 27, 2026 | 49.62 | 49.63 | 49.61 | 49.63 | 49.33 | 0.04% | 52,929 |
| Jan 26, 2026 | 49.61 | 49.62 | 49.61 | 49.61 | 49.31 | - | 72,319 |
| Jan 23, 2026 | 49.61 | 49.61 | 49.60 | 49.61 | 49.31 | 0.04% | 135,158 |
| Jan 22, 2026 | 49.59 | 49.60 | 49.59 | 49.59 | 49.29 | - | 107,448 |
| Jan 21, 2026 | 49.60 | 49.60 | 49.59 | 49.59 | 49.29 | - | 562,043 |
| Jan 20, 2026 | 49.58 | 49.59 | 49.58 | 49.59 | 49.29 | 0.03% | 179,853 |
| Jan 16, 2026 | 49.59 | 49.59 | 49.57 | 49.58 | 49.27 | 0.01% | 51,026 |
| Jan 15, 2026 | 49.57 | 49.58 | 49.56 | 49.57 | 49.27 | -0.02% | 94,904 |
| Jan 14, 2026 | 49.57 | 49.58 | 49.57 | 49.58 | 49.28 | 0.03% | 64,169 |
| Jan 13, 2026 | 49.56 | 49.57 | 49.56 | 49.57 | 49.26 | - | 163,746 |
| Jan 12, 2026 | 49.56 | 49.57 | 49.56 | 49.57 | 49.26 | - | 76,841 |
| Jan 9, 2026 | 49.56 | 49.57 | 49.56 | 49.57 | 49.26 | 0.01% | 171,762 |
| Jan 8, 2026 | 49.55 | 49.56 | 49.55 | 49.56 | 49.26 | - | 84,633 |