BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.50
+0.02 (0.03%)
Apr 30, 2026, 2:32 PM EDT - Market open
XONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 49.50 | 49.51 | 49.50 | 49.50 | - | 0.03% | 29,524 |
| Apr 29, 2026 | 49.50 | 49.50 | 49.47 | 49.49 | 49.49 | -0.04% | 137,368 |
| Apr 28, 2026 | 49.51 | 49.51 | 49.50 | 49.51 | 49.51 | 0.01% | 41,573 |
| Apr 27, 2026 | 49.50 | 49.52 | 49.50 | 49.50 | 49.50 | - | 212,989 |
| Apr 24, 2026 | 49.50 | 49.52 | 49.49 | 49.50 | 49.50 | 0.04% | 53,243 |
| Apr 23, 2026 | 49.49 | 49.49 | 49.48 | 49.48 | 49.48 | - | 111,267 |
| Apr 22, 2026 | 49.48 | 49.49 | 49.48 | 49.48 | 49.48 | - | 89,813 |
| Apr 21, 2026 | 49.49 | 49.49 | 49.48 | 49.48 | 49.48 | -0.04% | 94,323 |
| Apr 20, 2026 | 49.48 | 49.50 | 49.48 | 49.50 | 49.50 | - | 67,567 |
| Apr 17, 2026 | 49.49 | 49.50 | 49.48 | 49.50 | 49.50 | 0.08% | 203,289 |
| Apr 16, 2026 | 49.47 | 49.47 | 49.45 | 49.46 | 49.46 | 0.02% | 166,633 |
| Apr 15, 2026 | 49.44 | 49.45 | 49.44 | 49.45 | 49.45 | 0.02% | 234,975 |
| Apr 14, 2026 | 49.42 | 49.44 | 49.42 | 49.44 | 49.44 | 0.04% | 205,135 |
| Apr 13, 2026 | 49.42 | 49.43 | 49.42 | 49.42 | 49.42 | -0.01% | 80,843 |
| Apr 10, 2026 | 49.42 | 49.43 | 49.42 | 49.43 | 49.43 | 0.04% | 148,635 |
| Apr 9, 2026 | 49.40 | 49.42 | 49.40 | 49.41 | 49.41 | 0.03% | 52,447 |
| Apr 8, 2026 | 49.41 | 49.42 | 49.39 | 49.39 | 49.39 | - | 88,053 |
| Apr 7, 2026 | 49.37 | 49.39 | 49.36 | 49.39 | 49.39 | 0.06% | 106,472 |
| Apr 6, 2026 | 49.36 | 49.37 | 49.36 | 49.36 | 49.36 | -0.03% | 75,349 |
| Apr 2, 2026 | 49.36 | 49.39 | 49.36 | 49.38 | 49.38 | 0.05% | 69,071 |
| Apr 1, 2026 | 49.36 | 49.37 | 49.35 | 49.35 | 49.35 | -0.34% | 48,014 |
| Mar 31, 2026 | 49.52 | 49.53 | 49.51 | 49.52 | 49.35 | 0.03% | 1,293,990 |
| Mar 30, 2026 | 49.50 | 49.51 | 49.49 | 49.51 | 49.34 | 0.06% | 206,763 |
| Mar 27, 2026 | 49.44 | 49.48 | 49.44 | 49.48 | 49.31 | 0.07% | 58,799 |
| Mar 26, 2026 | 49.44 | 49.45 | 49.43 | 49.44 | 49.27 | -0.02% | 81,504 |
| Mar 25, 2026 | 49.45 | 49.46 | 49.45 | 49.45 | 49.28 | 0.04% | 40,591 |
| Mar 24, 2026 | 49.44 | 49.45 | 49.42 | 49.43 | 49.26 | -0.05% | 76,430 |
| Mar 23, 2026 | 49.43 | 49.46 | 49.43 | 49.46 | 49.29 | 0.07% | 74,278 |
| Mar 20, 2026 | 49.44 | 49.44 | 49.42 | 49.42 | 49.25 | -0.07% | 83,017 |
| Mar 19, 2026 | 49.45 | 49.46 | 49.43 | 49.46 | 49.29 | -0.04% | 55,306 |
| Mar 18, 2026 | 49.48 | 49.50 | 49.47 | 49.48 | 49.31 | -0.04% | 48,934 |
| Mar 17, 2026 | 49.49 | 49.50 | 49.49 | 49.50 | 49.33 | 0.02% | 60,401 |
| Mar 16, 2026 | 49.49 | 49.49 | 49.48 | 49.49 | 49.32 | 0.05% | 82,235 |
| Mar 13, 2026 | 49.49 | 49.49 | 49.46 | 49.46 | 49.29 | 0.01% | 72,548 |
| Mar 12, 2026 | 49.47 | 49.48 | 49.44 | 49.46 | 49.29 | -0.04% | 117,525 |
| Mar 11, 2026 | 49.48 | 49.49 | 49.47 | 49.48 | 49.31 | -0.01% | 54,316 |
| Mar 10, 2026 | 49.50 | 49.50 | 49.48 | 49.48 | 49.31 | - | 54,644 |
| Mar 9, 2026 | 49.48 | 49.49 | 49.47 | 49.48 | 49.31 | -0.02% | 147,853 |
| Mar 6, 2026 | 49.48 | 49.50 | 49.48 | 49.49 | 49.32 | 0.08% | 81,940 |
| Mar 5, 2026 | 49.46 | 49.46 | 49.45 | 49.45 | 49.28 | -0.04% | 129,545 |
| Mar 4, 2026 | 49.48 | 49.48 | 49.46 | 49.47 | 49.30 | - | 71,309 |
| Mar 3, 2026 | 49.47 | 49.48 | 49.46 | 49.47 | 49.30 | -0.03% | 95,780 |
| Mar 2, 2026 | 49.50 | 49.50 | 49.46 | 49.49 | 49.32 | -0.30% | 280,901 |
| Feb 27, 2026 | 49.63 | 49.64 | 49.63 | 49.64 | 49.33 | 0.07% | 76,646 |
| Feb 26, 2026 | 49.60 | 49.61 | 49.60 | 49.60 | 49.30 | - | 69,088 |
| Feb 25, 2026 | 49.60 | 49.60 | 49.59 | 49.60 | 49.30 | -0.02% | 563,378 |
| Feb 24, 2026 | 49.61 | 49.61 | 49.60 | 49.61 | 49.31 | 0.02% | 52,252 |
| Feb 23, 2026 | 49.60 | 49.60 | 49.59 | 49.60 | 49.30 | 0.03% | 56,845 |
| Feb 20, 2026 | 49.59 | 49.60 | 49.58 | 49.59 | 49.28 | 0.01% | 59,343 |
| Feb 19, 2026 | 49.57 | 49.58 | 49.57 | 49.58 | 49.28 | - | 47,341 |