Skip to main content
BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
47.32
-0.04 (-0.08%)
Oct 31, 2024, 3:59 PM EDT - Market closed

XSVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202447.2947.4047.2247.3247.32-0.08%15,220
Oct 30, 202447.5347.5847.3647.3647.36-0.15%5,800
Oct 29, 202447.2847.4347.2247.4347.430.04%6,401
Oct 28, 202447.5147.5147.3347.4147.41-0.21%8,400
Oct 25, 202447.7047.7147.4947.5147.51-0.21%6,002
Oct 24, 202447.5547.6747.5347.6147.610.17%10,504
Oct 23, 202447.5047.5847.4747.5347.53-0.23%17,000
Oct 22, 202447.7547.7547.6047.6447.64-0.08%10,501
Oct 21, 202447.8247.8247.6847.6847.68-0.73%18,600
Oct 18, 202448.0548.0648.0348.0348.030.13%4,219
Oct 17, 202448.0348.0347.9347.9747.97-0.48%5,800
Oct 16, 202448.2248.2748.1948.2048.200.17%8,630
Oct 15, 202448.0748.1648.0748.1248.120.46%17,848
Oct 14, 202447.8647.9047.7647.9047.90-0.17%14,500
Oct 11, 202447.9348.0247.9147.9847.980.06%11,508
Oct 10, 202447.9647.9847.8347.9547.95-0.06%661,400
Oct 9, 202448.0748.0847.9647.9847.98-0.31%510,300
Oct 8, 202448.0448.1348.0448.1348.130.04%5,913
Oct 7, 202448.1248.1548.0948.1148.11-0.35%6,343
Oct 4, 202448.3748.4148.2548.2848.28-0.94%7,830
Oct 3, 202448.8548.8648.7448.7448.74-0.45%9,205
Oct 2, 202448.9148.9848.9048.9648.96-0.31%5,400
Oct 1, 202449.2049.2449.0849.1149.110.10%10,209
Sep 30, 202449.1849.2149.0449.0648.90-0.33%16,800
Sep 27, 202449.1949.2649.1349.2249.060.33%166,800
Sep 26, 202449.0049.0849.0049.0648.90-0.08%6,034
Sep 25, 202449.1449.1649.1049.1048.94-0.37%8,200
Sep 24, 202449.1449.2849.1449.2849.120.12%6,500
Sep 23, 202449.1649.2449.0649.2249.06-0.06%50,234
Sep 20, 202449.1749.2749.1549.2549.09-11,649
Sep 19, 202449.1549.2649.1549.2549.09-0.04%13,300
Sep 18, 202449.4149.4549.2749.2749.11-0.42%7,316
Sep 17, 202449.5349.5349.4749.4849.32-0.22%9,600
Sep 16, 202449.4849.5949.4849.5949.430.24%11,600
Sep 13, 202449.4949.5349.4549.4749.310.20%19,928
Sep 12, 202449.3549.3849.2849.3749.21-0.16%17,539
Sep 11, 202449.3549.5449.3549.4549.29-0.06%12,200
Sep 10, 202449.2949.4949.2949.4849.320.43%6,400
Sep 9, 202449.2449.2849.2449.2749.110.08%5,648
Sep 6, 202449.1449.4149.0849.2349.070.18%21,616
Sep 5, 202449.1749.1749.0149.1448.980.20%10,800
Sep 4, 202448.7949.0448.7949.0448.880.59%5,443
Sep 3, 202448.7048.7648.6848.7548.590.31%10,000
Aug 30, 202448.7948.8248.6048.6048.28-0.39%20,421
Aug 29, 202448.7948.7948.7048.7948.46-0.18%8,744
Aug 28, 202448.9048.9248.8448.8848.55-96,204
Aug 27, 202448.7948.9048.7948.8848.55-0.06%5,342
Aug 26, 202448.9349.0148.9148.9148.58-0.08%5,231
Aug 23, 202448.7948.9848.7948.9548.620.41%5,400
Aug 22, 202448.7748.8348.7048.7548.42-0.45%5,644
Aug 21, 202448.8949.0648.8448.9748.640.23%10,500
Aug 20, 202448.8048.8648.8048.8648.530.39%4,238
Aug 19, 202448.6348.7148.6348.6748.340.12%6,641
Aug 16, 202448.6048.6148.5048.6148.290.19%11,800
Aug 15, 202448.5048.5248.3948.5248.20-0.57%10,645
Aug 14, 202448.7748.8748.7748.8048.480.10%18,900
Aug 13, 202448.7148.7548.6748.7548.420.43%5,823
Aug 12, 202448.3348.5648.3348.5448.220.29%14,600
Aug 9, 202448.4448.4448.3848.4048.080.35%9,802
Aug 8, 202448.2048.2448.1648.2347.91-0.23%6,710
Aug 7, 202448.3848.4348.2848.3448.02-0.39%19,600
Aug 6, 202448.8048.8048.4948.5348.21-0.92%324,224
Aug 5, 202449.3049.6748.7948.9848.650.12%62,315
Aug 2, 202448.7048.9348.7048.9248.591.45%30,931
Aug 1, 202448.1148.2548.1148.2247.900.23%12,100
Jul 31, 202447.9348.1147.8648.1147.620.65%16,406
Jul 30, 202447.7547.8147.7047.8047.310.17%8,631
Jul 29, 202447.7547.7547.6747.7247.230.17%37,237
Jul 26, 202447.6147.6447.5947.6447.150.46%6,505
Jul 25, 202447.3847.5447.3847.4246.940.21%9,733
Jul 24, 202447.5047.5047.3247.3246.84-0.19%5,500
Jul 23, 202447.4147.4947.4047.4146.930.08%5,741
Jul 22, 202447.4547.4947.3147.3746.89-0.08%13,209
Jul 19, 202447.4547.4547.3947.4146.92-0.29%2,308
Jul 18, 202447.6247.6547.5347.5547.07-0.27%10,800
Jul 17, 202447.5847.7047.5347.6847.190.10%9,100
Jul 16, 202447.5347.6347.5147.6347.150.38%16,131
Jul 15, 202447.4947.5047.4147.4546.97-0.29%24,017
Jul 12, 202447.5147.5947.4847.5947.110.25%21,200
Jul 11, 202447.5047.5647.4747.4746.990.59%170,800
Jul 10, 202447.1847.2047.1347.1946.710.13%5,700
Jul 9, 202447.1347.1547.0447.1346.65-0.19%9,800
Jul 8, 202447.1847.2247.1847.2246.740.02%13,316
Jul 5, 202447.0947.2147.0947.2146.730.64%14,604
Jul 3, 202446.8746.9346.8746.9146.430.60%6,144
Jul 2, 202446.6646.6646.5646.6346.160.32%61,336
Jul 1, 202446.5546.5646.4546.4846.00-1.11%8,000
Jun 28, 202447.3047.3046.9847.0046.36-0.38%13,600
Jun 27, 202447.2147.2247.1847.1846.540.19%11,400
Jun 26, 202447.1247.1347.0847.0946.45-0.61%4,747
Jun 25, 202447.3447.3847.2947.3846.740.08%11,813
Jun 24, 202447.3047.3447.2647.3446.700.08%6,700
Jun 21, 202447.3847.3847.2447.3046.660.02%6,300
Jun 20, 202447.1947.3047.1947.2946.65-0.21%17,302
Jun 18, 202447.3147.4247.3047.3946.750.42%7,824
Jun 17, 202447.1547.2247.1547.1946.55-0.42%44,203
Jun 14, 202447.4147.4347.3647.3946.750.15%169,802
Jun 13, 202447.2647.3547.2647.3246.680.70%7,447
Jun 12, 202447.1547.2646.9946.9946.350.51%5,135
Jun 11, 202446.5846.7646.5646.7546.120.49%6,030