Skip to main content
BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
46.91
+0.07 (0.16%)
Nov 21, 2024, 10:44 AM EST - Market open

XSVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202446.8246.9246.8046.8446.84-0.13%89,235
Nov 19, 202446.9646.9846.9046.9046.900.18%14,667
Nov 18, 202446.7046.8546.6746.8146.810.16%2,642
Nov 15, 202446.5746.8446.5746.7446.740.17%6,385
Nov 14, 202446.7646.8546.6646.6646.66-0.10%29,339
Nov 13, 202446.9246.9246.6746.7146.710.23%5,908
Nov 12, 202446.9146.9146.6046.6046.60-0.89%65,260
Nov 11, 202447.0147.0246.9647.0247.02-0.24%6,931
Nov 8, 202447.1647.2547.1047.1347.130.11%11,923
Nov 7, 202446.8847.1146.8847.0847.080.86%10,518
Nov 6, 202446.5646.7546.5646.6846.68-1.00%19,413
Nov 5, 202447.0547.2046.9247.1547.150.03%7,383
Nov 4, 202447.1947.2247.0747.1447.140.52%3,282
Nov 1, 202447.2347.2346.8946.8946.89-0.90%3,913
Oct 31, 202447.2947.4047.2247.3247.14-0.08%15,220
Oct 30, 202447.5347.5847.3647.3647.17-0.15%5,784
Oct 29, 202447.2847.4347.2247.4347.250.03%6,401
Oct 28, 202447.5147.5147.3347.4147.23-0.20%8,365
Oct 25, 202447.7047.7147.4947.5147.33-0.21%6,002
Oct 24, 202447.5547.6747.5347.6147.430.17%10,504
Oct 23, 202447.5047.5847.4747.5347.35-0.23%16,963
Oct 22, 202447.7547.7547.6047.6447.46-0.08%10,501
Oct 21, 202447.8247.8247.6847.6847.50-0.73%18,567
Oct 18, 202448.0548.0648.0348.0347.850.13%4,219
Oct 17, 202448.0348.0347.9347.9747.79-0.47%5,764
Oct 16, 202448.2248.2748.1948.2048.010.16%8,630
Oct 15, 202448.0748.1648.0748.1247.930.46%17,848
Oct 14, 202447.8647.9047.7647.9047.72-0.16%14,497
Oct 11, 202447.9348.0247.9147.9847.790.06%11,508
Oct 10, 202447.9647.9847.8347.9547.77-0.06%661,351
Oct 9, 202448.0748.0847.9647.9847.79-0.33%510,292
Oct 8, 202448.0448.1348.0448.1347.950.06%5,913
Oct 7, 202448.1248.1548.0948.1147.92-0.36%6,343
Oct 4, 202448.3748.4148.2548.2848.09-0.95%7,749
Oct 3, 202448.8548.8648.7448.7448.55-0.45%9,205
Oct 2, 202448.9148.9848.9048.9648.77-0.30%5,377
Oct 1, 202449.2049.2449.0849.1148.920.10%10,209
Sep 30, 202449.1849.2149.0449.0648.72-0.33%16,766
Sep 27, 202449.1949.2649.1349.2248.870.33%166,783
Sep 26, 202449.0049.0849.0049.0648.72-0.08%6,034
Sep 25, 202449.1449.1649.1049.1048.75-0.37%8,159
Sep 24, 202449.1449.2849.1449.2848.930.12%6,452
Sep 23, 202449.1649.2449.0649.2248.87-0.05%50,234
Sep 20, 202449.1749.2749.1549.2548.90-11,649
Sep 19, 202449.1549.2649.1549.2548.90-0.05%13,260
Sep 18, 202449.4149.4549.2749.2748.92-0.42%7,316
Sep 17, 202449.5349.5349.4749.4849.13-0.22%9,590
Sep 16, 202449.4849.5949.4849.5949.240.24%11,600
Sep 13, 202449.4949.5349.4549.4749.120.20%19,928
Sep 12, 202449.3549.3849.2849.3749.02-0.16%17,539
Sep 11, 202449.3549.5449.3549.4549.10-0.06%12,163
Sep 10, 202449.2949.4949.2949.4849.130.43%6,358
Sep 9, 202449.2449.2849.2449.2748.920.08%5,648
Sep 6, 202449.1449.4149.0949.2348.880.18%21,616
Sep 5, 202449.1749.1749.0149.1448.790.20%10,772
Sep 4, 202448.7949.0448.7949.0448.700.60%5,443
Sep 3, 202448.7048.7648.6848.7548.410.31%9,956
Aug 30, 202448.7948.8248.6048.6048.09-0.39%20,421
Aug 29, 202448.7948.7948.7048.7948.28-0.18%8,744
Aug 28, 202448.9048.9248.8448.8848.37-96,204
Aug 27, 202448.8048.9048.8048.8848.37-0.06%5,342
Aug 26, 202448.9349.0148.9148.9148.39-0.08%5,231
Aug 23, 202448.7948.9848.7948.9548.430.40%5,386
Aug 22, 202448.7748.8348.7048.7548.24-0.45%5,644
Aug 21, 202448.8949.0648.8448.9748.460.23%10,450
Aug 20, 202448.8048.8648.8048.8648.350.39%4,238
Aug 19, 202448.6348.7148.6348.6748.160.12%6,641
Aug 16, 202448.6048.6148.5048.6148.100.19%11,786
Aug 15, 202448.5048.5248.3948.5248.01-0.58%10,645
Aug 14, 202448.7748.8748.7748.8048.290.11%18,874
Aug 13, 202448.7148.7548.6748.7548.240.43%5,823
Aug 12, 202448.3348.5648.3348.5448.030.29%14,596
Aug 9, 202448.4448.4448.3848.4047.890.35%9,802
Aug 8, 202448.2048.2448.1648.2347.72-0.23%6,710
Aug 7, 202448.3848.4348.2848.3447.83-0.39%19,597
Aug 6, 202448.8048.8048.4948.5348.02-0.92%324,224
Aug 5, 202449.3049.6748.7948.9848.470.12%62,315
Aug 2, 202448.7048.9348.7048.9248.411.45%30,931
Aug 1, 202448.1148.2548.1148.2247.710.23%12,052
Jul 31, 202447.9348.1147.8648.1147.440.65%16,406
Jul 30, 202447.7547.8147.7047.8047.130.17%8,631
Jul 29, 202447.7547.7547.6747.7247.050.17%37,237
Jul 26, 202447.6147.6447.5947.6446.980.46%6,505
Jul 25, 202447.3847.5447.3847.4246.760.21%9,733
Jul 24, 202447.5047.5047.3247.3246.66-0.19%5,497
Jul 23, 202447.4147.4947.4047.4146.750.08%5,741
Jul 22, 202447.4547.4947.3147.3746.71-0.08%13,209
Jul 19, 202447.4547.4547.4047.4146.75-0.30%2,308
Jul 18, 202447.6247.6547.5347.5546.89-0.27%10,761
Jul 17, 202447.5847.7047.5347.6847.010.10%9,050
Jul 16, 202447.5347.6347.5147.6346.970.38%16,131
Jul 15, 202447.4947.5047.4147.4546.79-0.29%24,017
Jul 12, 202447.5147.5947.4847.5946.930.25%21,187
Jul 11, 202447.5047.5647.4747.4746.810.59%170,793
Jul 10, 202447.1847.2047.1347.1946.530.13%5,678
Jul 9, 202447.1347.1547.0447.1346.47-0.19%9,762
Jul 8, 202447.1847.2247.1847.2246.560.02%13,316
Jul 5, 202447.0947.2147.0947.2146.550.64%14,604
Jul 3, 202446.8746.9346.8746.9146.260.60%6,144
Jul 2, 202446.6646.6646.5646.6345.980.34%61,336