Skip to main content
logo
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.23
+0.02 (0.03%)
Sep 4, 2026, 4:00 PM EDT - Market closed

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202649.2349.2349.2249.2349.230.03%104,367
Sep 3, 202649.2349.2349.2149.2149.210.04%204,455
Sep 2, 202649.1949.1949.1849.1949.190.02%172,136
Sep 1, 202649.1949.1949.1849.1849.18-123,960
Aug 31, 202649.3649.3649.3549.3549.18-36,862
Aug 28, 202649.4049.4049.3449.3549.18-0.06%109,444
Aug 27, 202649.3949.3949.3849.3849.21-56,241
Aug 26, 202649.3749.3849.3749.3849.21-55,608
Aug 25, 202649.3749.3849.3749.3849.210.04%49,697
Aug 24, 202649.3749.3749.3649.3649.19-0.02%58,751
Aug 21, 202649.3849.3849.3649.3749.200.02%235,131
Aug 20, 202649.3649.3649.3549.3649.190.02%90,527
Aug 19, 202649.3649.3649.3449.3549.18-0.02%178,494
Aug 18, 202649.3449.3649.3449.3649.190.03%58,672
Aug 17, 202649.3549.3549.3449.3549.18-96,613
Aug 14, 202649.3449.3649.3349.3549.180.03%74,917
Aug 13, 202649.3149.3449.3149.3349.160.04%76,241
Aug 12, 202649.3249.3249.3049.3149.140.04%71,411
Aug 11, 202649.2949.2949.2849.2949.120.03%54,826
Aug 10, 202649.2749.2849.2749.2849.11-0.03%172,960
Aug 7, 202649.2849.2949.2749.2949.120.08%113,208
Aug 6, 202649.2549.2649.2449.2549.08-0.02%96,239
Aug 5, 202649.2449.2649.2449.2649.090.02%78,151
Aug 4, 202649.2549.2549.2449.2549.080.04%225,043
Aug 3, 202649.2349.2349.2249.2349.060.05%84,802
Jul 31, 202649.3749.3749.3649.3749.04-69,037
Jul 30, 202649.3649.3849.3649.3749.04-456,427
Jul 29, 202649.3149.3749.3049.3749.040.08%78,755
Jul 28, 202649.3249.3449.3249.3349.000.02%52,155
Jul 27, 202649.3049.3249.3049.3248.990.02%169,241
Jul 24, 202649.2949.3149.2949.3148.980.06%405,366
Jul 23, 202649.2949.2949.2749.2848.95-0.04%119,549
Jul 22, 202649.2949.3149.2949.3048.97-0.03%1,019,068
Jul 21, 202649.3249.3249.3049.3148.99-0.01%85,623
Jul 20, 202649.3349.3349.3149.3248.990.01%66,430
Jul 17, 202649.3349.3449.3149.3148.99-0.02%79,170
Jul 16, 202649.3249.3249.3049.3249.00-65,024
Jul 15, 202649.3049.3349.3049.3249.000.06%61,565
Jul 14, 202649.2849.3049.2749.2948.970.07%224,047
Jul 13, 202649.2749.2749.2549.2648.93-0.03%50,814
Jul 10, 202649.2849.2849.2649.2748.950.02%92,373
Jul 9, 202649.2549.2749.2549.2648.940.02%115,169
Jul 8, 202649.2549.2549.2349.2548.93-96,430
Jul 7, 202649.2649.2749.2449.2548.93-0.01%45,759
Jul 6, 202649.2749.2749.2649.2648.93-0.03%47,841
Jul 2, 202649.2649.2749.2549.2748.950.11%54,890
Jul 1, 202649.2049.2349.2049.2248.89-0.01%78,127
Jun 30, 202649.3649.3749.3649.3748.900.01%118,200
Jun 29, 202649.3649.3749.3649.3748.89-0.02%50,175
Jun 26, 202649.3749.3849.3749.3848.900.05%46,315