BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)

XONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	49.30	49.32	49.30	49.32	49.32	0.05%	73,672
Jun 17, 2026	49.35	49.35	49.28	49.29	49.29	-0.12%	83,300
Jun 16, 2026	49.34	49.36	49.34	49.35	49.35	0.02%	114,812
Jun 15, 2026	49.35	49.35	49.34	49.34	49.34	-	135,855
Jun 12, 2026	49.33	49.34	49.32	49.34	49.34	0.03%	106,299
Jun 11, 2026	49.30	49.33	49.29	49.33	49.33	0.05%	32,590
Jun 10, 2026	49.29	49.30	49.29	49.30	49.30	0.02%	152,330
Jun 9, 2026	49.29	49.29	49.28	49.29	49.29	0.03%	141,425
Jun 8, 2026	49.27	49.29	49.27	49.28	49.28	-0.01%	72,143
Jun 5, 2026	49.28	49.28	49.27	49.28	49.28	-0.04%	76,065
Jun 4, 2026	49.30	49.30	49.29	49.30	49.30	0.04%	130,349
Jun 3, 2026	49.28	49.28	49.27	49.28	49.28	-0.02%	102,613
Jun 2, 2026	49.29	49.29	49.28	49.29	49.29	-	126,962
Jun 1, 2026	49.27	49.29	49.27	49.29	49.29	-	86,709
May 29, 2026	49.44	49.45	49.44	49.45	49.29	0.02%	49,259
May 28, 2026	49.43	49.44	49.42	49.44	49.28	0.02%	105,085
May 27, 2026	49.43	49.43	49.42	49.43	49.27	0.02%	177,245
May 26, 2026	49.40	49.42	49.40	49.42	49.26	0.04%	84,729
May 22, 2026	49.40	49.42	49.38	49.40	49.24	0.02%	68,129
May 21, 2026	49.37	49.39	49.37	49.39	49.23	-	75,083
May 20, 2026	49.38	49.40	49.37	49.39	49.23	0.02%	140,721
May 19, 2026	49.38	49.38	49.36	49.38	49.22	-	81,790
May 18, 2026	49.38	49.39	49.37	49.38	49.22	0.02%	79,565
May 15, 2026	49.37	49.37	49.36	49.37	49.21	-0.01%	99,437
May 14, 2026	49.39	49.39	49.37	49.38	49.21	-	144,059
May 13, 2026	49.37	49.38	49.37	49.38	49.21	0.02%	44,166
May 12, 2026	49.35	49.37	49.35	49.37	49.20	-0.04%	58,716
May 11, 2026	49.39	49.39	49.38	49.39	49.22	-0.01%	85,661
May 8, 2026	49.38	49.39	49.38	49.39	49.23	0.04%	65,753
May 7, 2026	49.39	49.39	49.37	49.37	49.21	0.01%	99,111
May 6, 2026	49.36	49.37	49.36	49.37	49.20	0.03%	79,465
May 5, 2026	49.33	49.35	49.33	49.35	49.19	0.05%	77,332
May 4, 2026	49.34	49.35	49.32	49.33	49.16	-0.07%	90,262
May 1, 2026	49.35	49.36	49.34	49.36	49.20	0.04%	56,145
Apr 30, 2026	49.50	49.51	49.50	49.51	49.18	0.05%	40,163
Apr 29, 2026	49.50	49.50	49.47	49.49	49.15	-0.04%	137,368
Apr 28, 2026	49.51	49.51	49.50	49.51	49.17	0.01%	41,573
Apr 27, 2026	49.50	49.52	49.50	49.50	49.17	-	212,989
Apr 24, 2026	49.50	49.52	49.49	49.50	49.17	0.04%	53,243
Apr 23, 2026	49.49	49.49	49.48	49.48	49.15	-	112,767
Apr 22, 2026	49.48	49.49	49.48	49.48	49.15	-	89,813
Apr 21, 2026	49.49	49.49	49.48	49.48	49.15	-0.04%	94,323
Apr 20, 2026	49.48	49.50	49.48	49.50	49.17	-	68,467
Apr 17, 2026	49.49	49.50	49.48	49.50	49.17	0.08%	203,294
Apr 16, 2026	49.47	49.47	49.45	49.46	49.13	0.02%	166,633
Apr 15, 2026	49.44	49.45	49.44	49.45	49.12	0.02%	235,015
Apr 14, 2026	49.42	49.44	49.42	49.44	49.11	0.04%	205,135
Apr 13, 2026	49.42	49.43	49.42	49.42	49.09	-0.01%	82,131
Apr 10, 2026	49.42	49.43	49.42	49.43	49.09	0.04%	148,635
Apr 9, 2026	49.40	49.42	49.40	49.41	49.07	0.03%	52,448

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.