BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.45
+0.01 (0.02%)
At close: May 29, 2026, 4:00 PM EDT
49.45
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
XONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 49.44 | 49.45 | 49.44 | 49.45 | - | 0.01% | 48,989 |
| May 28, 2026 | 49.43 | 49.44 | 49.42 | 49.44 | 49.44 | 0.02% | 105,085 |
| May 27, 2026 | 49.43 | 49.43 | 49.42 | 49.43 | 49.43 | 0.02% | 177,245 |
| May 26, 2026 | 49.40 | 49.42 | 49.40 | 49.42 | 49.42 | 0.04% | 84,729 |
| May 22, 2026 | 49.40 | 49.42 | 49.38 | 49.40 | 49.40 | 0.02% | 68,121 |
| May 21, 2026 | 49.37 | 49.39 | 49.37 | 49.39 | 49.39 | - | 75,083 |
| May 20, 2026 | 49.38 | 49.40 | 49.37 | 49.39 | 49.39 | 0.02% | 139,221 |
| May 19, 2026 | 49.38 | 49.38 | 49.36 | 49.38 | 49.38 | - | 81,290 |
| May 18, 2026 | 49.38 | 49.39 | 49.37 | 49.38 | 49.38 | 0.02% | 79,565 |
| May 15, 2026 | 49.37 | 49.37 | 49.36 | 49.37 | 49.37 | -0.01% | 99,437 |
| May 14, 2026 | 49.39 | 49.39 | 49.37 | 49.38 | 49.38 | - | 144,059 |
| May 13, 2026 | 49.37 | 49.38 | 49.37 | 49.38 | 49.38 | 0.02% | 44,166 |
| May 12, 2026 | 49.35 | 49.37 | 49.35 | 49.37 | 49.37 | -0.04% | 58,716 |
| May 11, 2026 | 49.39 | 49.39 | 49.38 | 49.39 | 49.39 | -0.01% | 85,661 |
| May 8, 2026 | 49.38 | 49.39 | 49.38 | 49.39 | 49.39 | 0.04% | 65,753 |
| May 7, 2026 | 49.39 | 49.39 | 49.37 | 49.37 | 49.37 | 0.01% | 99,111 |
| May 6, 2026 | 49.36 | 49.37 | 49.36 | 49.37 | 49.37 | 0.03% | 79,465 |
| May 5, 2026 | 49.33 | 49.35 | 49.33 | 49.35 | 49.35 | 0.05% | 77,332 |
| May 4, 2026 | 49.34 | 49.35 | 49.32 | 49.33 | 49.33 | -0.07% | 90,262 |
| May 1, 2026 | 49.35 | 49.36 | 49.34 | 49.36 | 49.36 | 0.04% | 56,145 |
| Apr 30, 2026 | 49.50 | 49.51 | 49.50 | 49.51 | 49.34 | 0.05% | 40,163 |
| Apr 29, 2026 | 49.50 | 49.50 | 49.47 | 49.49 | 49.31 | -0.04% | 137,368 |
| Apr 28, 2026 | 49.51 | 49.51 | 49.50 | 49.51 | 49.33 | 0.01% | 41,573 |
| Apr 27, 2026 | 49.50 | 49.52 | 49.50 | 49.50 | 49.33 | - | 212,989 |
| Apr 24, 2026 | 49.50 | 49.52 | 49.49 | 49.50 | 49.33 | 0.04% | 53,243 |
| Apr 23, 2026 | 49.49 | 49.49 | 49.48 | 49.48 | 49.31 | - | 112,767 |
| Apr 22, 2026 | 49.48 | 49.49 | 49.48 | 49.48 | 49.31 | - | 89,813 |
| Apr 21, 2026 | 49.49 | 49.49 | 49.48 | 49.48 | 49.31 | -0.04% | 94,323 |
| Apr 20, 2026 | 49.48 | 49.50 | 49.48 | 49.50 | 49.33 | - | 68,467 |
| Apr 17, 2026 | 49.49 | 49.50 | 49.48 | 49.50 | 49.33 | 0.08% | 203,294 |
| Apr 16, 2026 | 49.47 | 49.47 | 49.45 | 49.46 | 49.29 | 0.02% | 166,633 |
| Apr 15, 2026 | 49.44 | 49.45 | 49.44 | 49.45 | 49.28 | 0.02% | 235,015 |
| Apr 14, 2026 | 49.42 | 49.44 | 49.42 | 49.44 | 49.27 | 0.04% | 205,135 |
| Apr 13, 2026 | 49.42 | 49.43 | 49.42 | 49.42 | 49.25 | -0.01% | 82,131 |
| Apr 10, 2026 | 49.42 | 49.43 | 49.42 | 49.43 | 49.25 | 0.04% | 148,635 |
| Apr 9, 2026 | 49.40 | 49.42 | 49.40 | 49.41 | 49.23 | 0.03% | 52,448 |
| Apr 8, 2026 | 49.41 | 49.42 | 49.39 | 49.39 | 49.22 | - | 88,053 |
| Apr 7, 2026 | 49.37 | 49.39 | 49.36 | 49.39 | 49.22 | 0.06% | 106,473 |
| Apr 6, 2026 | 49.36 | 49.37 | 49.36 | 49.36 | 49.19 | -0.03% | 75,349 |
| Apr 2, 2026 | 49.36 | 49.39 | 49.36 | 49.38 | 49.20 | 0.05% | 69,071 |
| Apr 1, 2026 | 49.36 | 49.37 | 49.35 | 49.35 | 49.18 | -0.01% | 48,014 |
| Mar 31, 2026 | 49.52 | 49.53 | 49.51 | 49.52 | 49.18 | 0.03% | 1,293,990 |
| Mar 30, 2026 | 49.50 | 49.51 | 49.49 | 49.51 | 49.17 | 0.06% | 206,763 |
| Mar 27, 2026 | 49.44 | 49.48 | 49.44 | 49.48 | 49.14 | 0.07% | 58,799 |
| Mar 26, 2026 | 49.44 | 49.45 | 49.43 | 49.44 | 49.10 | -0.02% | 81,504 |
| Mar 25, 2026 | 49.45 | 49.46 | 49.45 | 49.45 | 49.11 | 0.04% | 40,591 |
| Mar 24, 2026 | 49.44 | 49.45 | 49.42 | 49.43 | 49.09 | -0.05% | 76,430 |
| Mar 23, 2026 | 49.43 | 49.46 | 49.43 | 49.46 | 49.12 | 0.07% | 74,278 |
| Mar 20, 2026 | 49.44 | 49.44 | 49.42 | 49.42 | 49.08 | -0.07% | 83,017 |
| Mar 19, 2026 | 49.45 | 49.46 | 49.43 | 49.46 | 49.12 | -0.04% | 55,306 |