BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.73
+0.01 (0.02%)
Mar 31, 2025, 3:25 PM EDT - Market open
XONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 49.73 | 49.74 | 49.72 | 49.73 | - | 0.01% | 74,650 |
| Mar 28, 2025 | 49.70 | 49.72 | 49.70 | 49.72 | 49.72 | 0.08% | 86,217 |
| Mar 27, 2025 | 49.68 | 49.68 | 49.67 | 49.68 | 49.68 | 0.02% | 64,026 |
| Mar 26, 2025 | 49.65 | 49.67 | 49.65 | 49.67 | 49.67 | - | 40,642 |
| Mar 25, 2025 | 49.65 | 49.67 | 49.65 | 49.67 | 49.67 | 0.02% | 43,423 |
| Mar 24, 2025 | 49.67 | 49.67 | 49.65 | 49.66 | 49.66 | -0.02% | 34,826 |
| Mar 21, 2025 | 49.68 | 49.68 | 49.66 | 49.67 | 49.67 | 0.04% | 45,563 |
| Mar 20, 2025 | 49.66 | 49.66 | 49.64 | 49.65 | 49.65 | 0.02% | 41,268 |
| Mar 19, 2025 | 49.61 | 49.64 | 49.60 | 49.64 | 49.64 | 0.04% | 68,555 |
| Mar 18, 2025 | 49.62 | 49.62 | 49.61 | 49.62 | 49.62 | 0.02% | 56,363 |
| Mar 17, 2025 | 49.62 | 49.62 | 49.61 | 49.61 | 49.61 | -0.02% | 67,887 |
| Mar 14, 2025 | 49.64 | 49.64 | 49.61 | 49.62 | 49.62 | -0.02% | 49,900 |
| Mar 13, 2025 | 49.61 | 49.63 | 49.60 | 49.63 | 49.63 | 0.04% | 107,580 |
| Mar 12, 2025 | 49.61 | 49.61 | 49.59 | 49.61 | 49.61 | -0.02% | 71,350 |
| Mar 11, 2025 | 49.64 | 49.64 | 49.61 | 49.62 | 49.62 | -0.02% | 69,924 |
| Mar 10, 2025 | 49.62 | 49.63 | 49.61 | 49.63 | 49.63 | 0.08% | 142,055 |
| Mar 7, 2025 | 49.60 | 49.62 | 49.57 | 49.59 | 49.59 | -0.02% | 56,038 |
| Mar 6, 2025 | 49.58 | 49.60 | 49.57 | 49.60 | 49.60 | 0.06% | 95,577 |
| Mar 5, 2025 | 49.60 | 49.60 | 49.56 | 49.57 | 49.57 | -0.01% | 58,967 |
| Mar 4, 2025 | 49.60 | 49.61 | 49.56 | 49.58 | 49.58 | 0.01% | 159,139 |
| Mar 3, 2025 | 49.54 | 49.57 | 49.53 | 49.57 | 49.57 | -0.32% | 389,160 |
| Feb 28, 2025 | 49.71 | 49.73 | 49.70 | 49.73 | 49.55 | 0.08% | 150,111 |
| Feb 27, 2025 | 49.68 | 49.69 | 49.67 | 49.69 | 49.51 | 0.02% | 155,414 |
| Feb 26, 2025 | 49.67 | 49.68 | 49.66 | 49.68 | 49.50 | 0.03% | 49,432 |
| Feb 25, 2025 | 49.67 | 49.68 | 49.66 | 49.67 | 49.49 | 0.06% | 67,417 |
| Feb 24, 2025 | 49.64 | 49.64 | 49.63 | 49.64 | 49.46 | 0.01% | 55,208 |
| Feb 21, 2025 | 49.60 | 49.64 | 49.60 | 49.63 | 49.45 | 0.08% | 49,534 |
| Feb 20, 2025 | 49.60 | 49.60 | 49.59 | 49.59 | 49.41 | 0.03% | 64,667 |
| Feb 19, 2025 | 49.58 | 49.58 | 49.57 | 49.58 | 49.40 | 0.01% | 64,735 |
| Feb 18, 2025 | 49.58 | 49.58 | 49.56 | 49.57 | 49.39 | -0.01% | 61,617 |
| Feb 14, 2025 | 49.56 | 49.58 | 49.56 | 49.58 | 49.40 | 0.10% | 90,202 |
| Feb 13, 2025 | 49.54 | 49.54 | 49.52 | 49.53 | 49.35 | 0.02% | 169,007 |
| Feb 12, 2025 | 49.52 | 49.53 | 49.51 | 49.52 | 49.34 | -0.05% | 72,390 |
| Feb 11, 2025 | 49.54 | 49.54 | 49.53 | 49.54 | 49.36 | 0.02% | 73,002 |
| Feb 10, 2025 | 49.54 | 49.54 | 49.52 | 49.53 | 49.35 | 0.02% | 73,304 |
| Feb 7, 2025 | 49.54 | 49.54 | 49.52 | 49.52 | 49.34 | -0.03% | 56,450 |
| Feb 6, 2025 | 49.52 | 49.54 | 49.52 | 49.54 | 49.36 | - | 46,923 |
| Feb 5, 2025 | 49.54 | 49.54 | 49.53 | 49.54 | 49.36 | 0.03% | 60,963 |
| Feb 4, 2025 | 49.51 | 49.52 | 49.51 | 49.52 | 49.34 | 0.02% | 121,183 |
| Feb 3, 2025 | 49.53 | 49.53 | 49.50 | 49.51 | 49.33 | -0.40% | 74,723 |
| Jan 31, 2025 | 49.69 | 49.72 | 49.69 | 49.71 | 49.34 | 0.06% | 552,811 |
| Jan 30, 2025 | 49.70 | 49.70 | 49.68 | 49.68 | 49.31 | -0.01% | 41,432 |
| Jan 29, 2025 | 49.70 | 49.70 | 49.68 | 49.69 | 49.32 | -0.01% | 102,598 |
| Jan 28, 2025 | 49.69 | 49.69 | 49.68 | 49.69 | 49.32 | 0.02% | 40,230 |
| Jan 27, 2025 | 49.70 | 49.70 | 49.67 | 49.68 | 49.31 | 0.06% | 38,150 |
| Jan 24, 2025 | 49.66 | 49.68 | 49.65 | 49.65 | 49.28 | 0.03% | 62,007 |
| Jan 23, 2025 | 49.64 | 49.64 | 49.63 | 49.64 | 49.27 | 0.01% | 122,800 |
| Jan 22, 2025 | 49.64 | 49.64 | 49.62 | 49.63 | 49.26 | 0.02% | 935,637 |
| Jan 21, 2025 | 49.64 | 49.64 | 49.61 | 49.62 | 49.25 | -0.02% | 47,123 |
| Jan 17, 2025 | 49.64 | 49.64 | 49.62 | 49.63 | 49.26 | 0.06% | 45,328 |