Skip to main content
logo
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.15
-0.01 (-0.03%)
Sep 28, 2026, 11:25 AM EDT - Market open

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202649.1649.1649.1449.15--0.03%28,735
Sep 25, 202649.1549.1749.1549.1649.160.06%59,471
Sep 24, 202649.1649.1649.1349.1349.13-130,433
Sep 23, 202649.1649.1749.1249.1349.13-0.08%216,946
Sep 22, 202649.1849.1849.1649.1749.17-383,444
Sep 21, 202649.1649.1849.1649.1749.170.02%80,411
Sep 18, 202649.1549.1749.1549.1649.16-0.01%123,043
Sep 17, 202649.1749.1749.1649.1749.170.04%60,585
Sep 16, 202649.1949.2049.1449.1549.15-0.05%81,016
Sep 15, 202649.1649.1749.1649.1749.170.02%97,991
Sep 14, 202649.1549.1849.1549.1649.16-91,370
Sep 11, 202649.1749.1849.1549.1649.16-0.03%208,939
Sep 10, 202649.2049.2049.1749.1849.18-0.10%80,339
Sep 9, 202649.2249.2349.2249.2349.23-0.01%124,975
Sep 8, 202649.2249.2449.2249.2349.230.01%293,429
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