Skip to main content
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.61
-0.01 (-0.01%)
Nov 21, 2024, 12:49 PM EST - Market open

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202449.6149.6249.5949.6149.61-0.02%41,612
Nov 19, 202449.6349.6349.6149.6249.620.02%53,142
Nov 18, 202449.6149.6149.5949.6149.610.06%50,406
Nov 15, 202449.5949.6049.5749.5849.580.02%39,977
Nov 14, 202449.6049.6049.5549.5749.57-0.06%29,917
Nov 13, 202449.6049.6049.5749.6049.600.14%61,961
Nov 12, 202449.5649.5749.5349.5349.53-0.08%79,864
Nov 11, 202449.5549.5749.5549.5749.57-0.02%34,365
Nov 8, 202449.5849.6049.5749.5849.580.02%64,844
Nov 7, 202449.5749.5749.5649.5749.570.04%25,040
Nov 6, 202449.5349.5549.5349.5549.55-435,409
Nov 5, 202449.5449.5749.5449.5549.55-0.04%40,944
Nov 4, 202449.5649.5749.5549.5749.570.04%176,865
Nov 1, 202449.5949.5949.5449.5549.55-0.38%106,092
Oct 31, 202449.7549.7549.7349.7449.530.01%98,375
Oct 30, 202449.7449.7649.7349.7449.53-0.03%26,007
Oct 29, 202449.7449.7549.7349.7549.540.02%33,572
Oct 28, 202449.7349.7549.7249.7449.53-34,010
Oct 25, 202449.7649.7649.7349.7449.530.02%24,495
Oct 24, 202449.7249.7349.7249.7349.520.03%41,640
Oct 23, 202449.7349.7349.7149.7249.51-119,059
Oct 22, 202449.7349.7449.7149.7249.51-0.01%967,566
Oct 21, 202449.7349.7449.7249.7249.51-0.02%28,249
Oct 18, 202449.7449.7449.7349.7349.520.02%22,689
Oct 17, 202449.7249.7249.7149.7249.51-0.02%43,475
Oct 16, 202449.7349.7449.7249.7349.520.03%403,367
Oct 15, 202449.7349.7349.7149.7249.510.03%162,824
Oct 14, 202449.6749.7049.6749.7049.49-0.01%32,239
Oct 11, 202449.6949.7149.6949.7149.500.05%60,945
Oct 10, 202449.6349.6949.6349.6849.470.06%555,630
Oct 9, 202449.6749.6849.6549.6549.44-0.04%764,187
Oct 8, 202449.6649.6749.6649.6749.460.02%269,720
Oct 7, 202449.6649.6649.6549.6649.45-0.03%123,509
Oct 4, 202449.6949.7149.6749.6849.47-0.14%43,508
Oct 3, 202449.7749.7849.7449.7549.54-0.07%279,694
Oct 2, 202449.7749.7849.7649.7849.57-39,054
Oct 1, 202449.7849.7949.7649.7849.57-0.32%719,323
Sep 30, 202449.9749.9749.9349.9449.55-0.07%239,396
Sep 27, 202449.9749.9849.9549.9849.580.09%37,521
Sep 26, 202449.9649.9649.9349.9349.54-0.06%37,078
Sep 25, 202449.9549.9749.9549.9649.57-40,474
Sep 24, 202449.9449.9749.9349.9649.570.05%45,165
Sep 23, 202449.9249.9449.9249.9449.540.02%29,345
Sep 20, 202449.8949.9349.8949.9349.530.07%25,700
Sep 19, 202449.9049.9149.8949.8949.50-48,749
Sep 18, 202449.8849.9149.8549.8949.500.02%45,631
Sep 17, 202449.8849.8849.8749.8849.490.01%233,828
Sep 16, 202449.8749.8849.8649.8849.480.04%27,289
Sep 13, 202449.8549.8649.8449.8649.460.13%28,680
Sep 12, 202449.7949.8149.7849.7949.40-51,464
Sep 11, 202449.7849.8149.7849.7949.40-45,092
Sep 10, 202449.7949.8149.7849.7949.400.02%42,761
Sep 9, 202449.7849.7849.7649.7849.39-35,087
Sep 6, 202449.7649.8049.7349.7849.390.14%50,802
Sep 5, 202449.7349.7349.7049.7149.32-56,970
Sep 4, 202449.6849.7149.6849.7149.320.12%43,754
Sep 3, 202449.6549.6649.6349.6549.26-0.38%147,004
Aug 30, 202449.8349.8549.8349.8449.230.03%22,778
Aug 29, 202449.8149.8349.8149.8349.22-15,383
Aug 28, 202449.8249.8349.8149.8349.220.02%47,460
Aug 27, 202449.7949.8249.7949.8249.210.03%43,907
Aug 26, 202449.9649.9649.7949.8049.19-0.01%42,701
Aug 23, 202449.7749.8149.7749.8149.200.11%52,458
Aug 22, 202449.7749.7749.7449.7549.14-0.02%23,865
Aug 21, 202449.7549.7949.7549.7649.150.06%37,280
Aug 20, 202449.7349.7549.7349.7349.120.04%43,560
Aug 19, 202449.7149.7249.7049.7149.11-32,119
Aug 16, 202449.7149.7149.6949.7149.110.07%38,987
Aug 15, 202449.6849.6849.6649.6849.07-0.08%83,819
Aug 14, 202449.7149.7349.7149.7249.110.03%93,987
Aug 13, 202449.6949.7249.6949.7049.100.02%77,314
Aug 12, 202449.6749.6949.6749.6949.090.06%23,846
Aug 9, 202449.6649.6849.6549.6649.060.04%149,974
Aug 8, 202449.6549.6649.6449.6449.04-0.06%43,199
Aug 7, 202449.6749.6849.6549.6749.070.01%78,284
Aug 6, 202449.7049.7049.6549.6749.06-0.11%127,176
Aug 5, 202449.7649.7849.6949.7249.120.02%638,087
Aug 2, 202449.6549.7149.6549.7149.110.32%75,647
Aug 1, 202449.5149.5649.5049.5548.95-0.27%66,812
Jul 31, 202449.6549.6949.6549.6948.890.06%49,649
Jul 30, 202449.6449.6649.6449.6648.860.03%49,797
Jul 29, 202449.6549.6549.6449.6448.85-75,108
Jul 26, 202449.6449.6449.6349.6448.840.06%16,545
Jul 25, 202449.6149.6249.6049.6148.82-24,044
Jul 24, 202449.6049.6149.5949.6148.820.06%19,640
Jul 23, 202449.5749.5849.5649.5848.790.04%24,442
Jul 22, 202449.5649.5649.5549.5648.77-31,180
Jul 19, 202449.5549.5649.5449.5648.770.03%12,672
Jul 18, 202449.5549.5649.5449.5548.750.03%35,042
Jul 17, 202449.5449.5549.5349.5348.74-0.03%39,342
Jul 16, 202449.5349.5549.5249.5548.750.03%959,720
Jul 15, 202449.5349.5449.5249.5348.740.03%19,387
Jul 12, 202449.5149.5249.5049.5248.720.08%16,767
Jul 11, 202449.4749.4849.4749.4848.680.10%29,483
Jul 10, 202449.4249.4349.4249.4348.630.01%21,971
Jul 9, 202449.4049.4249.4049.4248.63-21,171
Jul 8, 202449.4149.4249.4149.4248.630.04%27,751
Jul 5, 202449.4049.4149.3949.4048.610.07%29,078
Jul 3, 202449.3549.3749.3549.3748.580.09%12,882
Jul 2, 202449.3349.3449.3249.3248.53-0.02%22,576