BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.55
+0.01 (0.02%)
Jan 2, 2026, 9:52 AM EST - Market open
XONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 49.54 | 49.54 | 49.53 | 49.54 | 49.54 | 0.01% | 91,507 |
| Dec 30, 2025 | 49.53 | 49.53 | 49.52 | 49.53 | 49.53 | -0.30% | 84,587 |
| Dec 29, 2025 | 49.67 | 49.68 | 49.67 | 49.68 | 49.52 | 0.03% | 68,892 |
| Dec 26, 2025 | 49.68 | 49.68 | 49.66 | 49.67 | 49.51 | 0.03% | 29,094 |
| Dec 24, 2025 | 49.64 | 49.65 | 49.64 | 49.65 | 49.49 | 0.02% | 27,381 |
| Dec 23, 2025 | 49.64 | 49.64 | 49.63 | 49.64 | 49.48 | - | 51,836 |
| Dec 22, 2025 | 49.64 | 49.64 | 49.63 | 49.64 | 49.48 | - | 54,267 |
| Dec 19, 2025 | 49.64 | 49.64 | 49.63 | 49.64 | 49.48 | 0.02% | 71,959 |
| Dec 18, 2025 | 49.62 | 49.64 | 49.62 | 49.63 | 49.47 | 0.02% | 48,292 |
| Dec 17, 2025 | 49.60 | 49.62 | 49.60 | 49.62 | 49.46 | 0.03% | 57,870 |
| Dec 16, 2025 | 49.61 | 49.61 | 49.60 | 49.61 | 49.45 | 0.02% | 96,688 |
| Dec 15, 2025 | 49.59 | 49.60 | 49.59 | 49.60 | 49.44 | 0.03% | 82,355 |
| Dec 12, 2025 | 49.59 | 49.59 | 49.58 | 49.58 | 49.42 | 0.02% | 64,039 |
| Dec 11, 2025 | 49.56 | 49.57 | 49.56 | 49.57 | 49.41 | 0.05% | 33,565 |
| Dec 10, 2025 | 49.52 | 49.55 | 49.52 | 49.55 | 49.39 | 0.04% | 78,185 |
| Dec 9, 2025 | 49.53 | 49.54 | 49.52 | 49.53 | 49.37 | - | 70,245 |
| Dec 8, 2025 | 49.53 | 49.53 | 49.51 | 49.53 | 49.37 | -0.01% | 90,852 |
| Dec 5, 2025 | 49.53 | 49.53 | 49.52 | 49.53 | 49.37 | 0.03% | 77,134 |
| Dec 4, 2025 | 49.52 | 49.52 | 49.51 | 49.52 | 49.36 | -0.01% | 86,591 |
| Dec 3, 2025 | 49.51 | 49.52 | 49.51 | 49.52 | 49.36 | 0.03% | 58,687 |
| Dec 2, 2025 | 49.51 | 49.51 | 49.49 | 49.51 | 49.35 | 0.03% | 63,468 |
| Dec 1, 2025 | 49.50 | 49.51 | 49.49 | 49.49 | 49.33 | -0.36% | 134,619 |
| Nov 28, 2025 | 49.65 | 49.67 | 49.65 | 49.67 | 49.34 | 0.04% | 20,830 |
| Nov 26, 2025 | 49.64 | 49.65 | 49.64 | 49.65 | 49.32 | - | 86,210 |
| Nov 25, 2025 | 49.65 | 49.65 | 49.64 | 49.65 | 49.32 | 0.03% | 46,767 |
| Nov 24, 2025 | 49.64 | 49.64 | 49.63 | 49.64 | 49.31 | 0.01% | 53,155 |
| Nov 21, 2025 | 49.64 | 49.64 | 49.62 | 49.63 | 49.30 | 0.04% | 34,859 |
| Nov 20, 2025 | 49.59 | 49.61 | 49.59 | 49.61 | 49.28 | 0.04% | 65,898 |
| Nov 19, 2025 | 49.59 | 49.60 | 49.58 | 49.59 | 49.26 | - | 84,589 |
| Nov 18, 2025 | 49.58 | 49.60 | 49.58 | 49.59 | 49.26 | 0.06% | 47,562 |
| Nov 17, 2025 | 49.57 | 49.57 | 49.56 | 49.56 | 49.23 | - | 38,994 |
| Nov 14, 2025 | 49.58 | 49.58 | 49.56 | 49.56 | 49.24 | 0.02% | 53,666 |
| Nov 13, 2025 | 49.54 | 49.56 | 49.54 | 49.55 | 49.22 | -0.03% | 68,811 |
| Nov 12, 2025 | 49.57 | 49.57 | 49.56 | 49.57 | 49.24 | -0.03% | 148,675 |
| Nov 11, 2025 | 49.57 | 49.58 | 49.56 | 49.58 | 49.25 | 0.06% | 63,013 |
| Nov 10, 2025 | 49.54 | 49.56 | 49.54 | 49.55 | 49.22 | -0.02% | 60,760 |
| Nov 7, 2025 | 49.55 | 49.56 | 49.54 | 49.56 | 49.23 | 0.04% | 58,634 |
| Nov 6, 2025 | 49.53 | 49.55 | 49.53 | 49.54 | 49.21 | 0.07% | 124,803 |
| Nov 5, 2025 | 49.52 | 49.52 | 49.50 | 49.51 | 49.18 | -0.02% | 69,367 |
| Nov 4, 2025 | 49.51 | 49.52 | 49.51 | 49.52 | 49.19 | 0.03% | 76,319 |
| Nov 3, 2025 | 49.51 | 49.51 | 49.49 | 49.50 | 49.17 | -0.34% | 167,896 |
| Oct 31, 2025 | 49.66 | 49.67 | 49.66 | 49.67 | 49.17 | 0.03% | 60,032 |
| Oct 30, 2025 | 49.65 | 49.66 | 49.65 | 49.66 | 49.15 | -0.01% | 64,179 |
| Oct 29, 2025 | 49.70 | 49.70 | 49.66 | 49.66 | 49.16 | -0.04% | 191,587 |
| Oct 28, 2025 | 49.69 | 49.69 | 49.68 | 49.68 | 49.18 | -0.02% | 73,892 |
| Oct 27, 2025 | 49.69 | 49.70 | 49.68 | 49.69 | 49.19 | 0.02% | 47,989 |
| Oct 24, 2025 | 49.70 | 49.70 | 49.68 | 49.68 | 49.18 | - | 66,738 |
| Oct 23, 2025 | 49.68 | 49.68 | 49.67 | 49.68 | 49.18 | 0.01% | 64,942 |
| Oct 22, 2025 | 49.68 | 49.68 | 49.67 | 49.68 | 49.17 | 0.02% | 55,224 |
| Oct 21, 2025 | 49.67 | 49.67 | 49.66 | 49.67 | 49.16 | -0.01% | 74,895 |