Skip to main content
logo
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.18
+0.03 (0.06%)
Oct 16, 2026, 4:00 PM EDT - Market closed

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202649.1749.1849.1649.1849.180.06%125,628
Oct 15, 202649.1549.1749.1449.1549.150.05%316,262
Oct 14, 202649.0949.1349.0849.1349.13-0.01%122,914
Oct 13, 202649.1449.1449.1149.1349.13-675,767
Oct 12, 202649.1149.1349.1149.1349.130.02%96,398
Oct 9, 202649.1249.1349.1149.1249.12-198,124
Oct 8, 202649.1049.1249.1049.1249.120.04%101,570
Oct 7, 202649.0949.1149.0849.1049.100.02%60,794
Oct 6, 202649.0849.1049.0849.0949.090.02%231,291
Oct 5, 202649.0949.0949.0749.0849.08-132,175
Oct 2, 202649.0949.1049.0749.0849.080.02%65,567
Oct 1, 202649.0249.0949.0249.0749.070.09%117,929
Sep 30, 202649.2049.2049.1749.1949.030.06%118,214
Sep 29, 202649.1549.1749.1449.1649.000.04%39,021
Sep 28, 202649.1649.1649.1449.1448.98-0.04%163,410
Sep 25, 202649.1549.1749.1549.1649.000.06%61,272
Sep 24, 202649.1649.1649.1349.1348.97-130,433
Sep 23, 202649.1649.1749.1249.1348.97-0.08%217,049
Sep 22, 202649.1849.1849.1649.1749.01-383,647
Sep 21, 202649.1649.1849.1649.1749.010.02%92,094
Sep 18, 202649.1549.1749.1549.1649.00-0.01%123,046
Sep 17, 202649.1749.1749.1649.1749.000.04%60,587
Sep 16, 202649.1949.2049.1449.1548.98-0.05%81,018
Sep 15, 202649.1649.1749.1649.1749.010.02%97,998
Sep 14, 202649.1549.1849.1549.1649.00-91,373
Sep 11, 202649.1749.1849.1549.1649.00-0.03%209,441
Sep 10, 202649.2049.2049.1749.1849.01-0.10%80,341
Sep 9, 202649.2249.2349.2249.2349.06-0.01%124,977
Sep 8, 202649.2249.2449.2249.2349.070.01%293,492
Sep 4, 202649.2349.2349.2249.2349.060.03%104,370
Sep 3, 202649.2349.2349.2149.2149.050.04%204,457
Sep 2, 202649.1949.1949.1849.1949.030.02%172,136
Sep 1, 202649.1949.1949.1849.1849.02-123,960
Aug 31, 202649.3649.3649.3549.3549.02-36,862
Aug 28, 202649.4049.4049.3449.3549.02-0.06%109,444
Aug 27, 202649.3949.3949.3849.3849.05-56,241
Aug 26, 202649.3749.3849.3749.3849.05-55,608
Aug 25, 202649.3749.3849.3749.3849.050.04%49,697
Aug 24, 202649.3749.3749.3649.3649.03-0.02%58,751
Aug 21, 202649.3849.3849.3649.3749.040.02%235,131
Aug 20, 202649.3649.3649.3549.3649.030.02%90,527
Aug 19, 202649.3649.3649.3449.3549.02-0.02%178,494
Aug 18, 202649.3449.3649.3449.3649.030.03%58,672
Aug 17, 202649.3549.3549.3449.3549.01-96,613
Aug 14, 202649.3449.3649.3349.3549.010.03%74,917
Aug 13, 202649.3149.3449.3149.3349.000.04%76,241
Aug 12, 202649.3249.3249.3049.3148.980.04%71,411
Aug 11, 202649.2949.2949.2849.2948.960.03%54,826
Aug 10, 202649.2749.2849.2749.2848.94-0.03%172,960
Aug 7, 202649.2849.2949.2749.2948.960.08%113,208