BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
48.58
+0.19 (0.38%)
Feb 13, 2026, 4:00 PM EST - Market closed
XSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 48.53 | 48.58 | 48.51 | 48.58 | 48.58 | 0.39% | 33,982 |
| Feb 12, 2026 | 48.19 | 48.39 | 48.19 | 48.39 | 48.39 | 0.62% | 33,274 |
| Feb 11, 2026 | 48.07 | 48.18 | 48.05 | 48.09 | 48.09 | -0.26% | 149,144 |
| Feb 10, 2026 | 48.18 | 48.23 | 48.18 | 48.22 | 48.22 | 0.42% | 22,750 |
| Feb 9, 2026 | 47.95 | 48.04 | 47.95 | 48.02 | 48.02 | 0.05% | 19,135 |
| Feb 6, 2026 | 48.00 | 48.00 | 47.93 | 47.99 | 47.99 | -0.05% | 27,721 |
| Feb 5, 2026 | 47.84 | 48.02 | 47.84 | 48.02 | 48.02 | 0.60% | 22,878 |
| Feb 4, 2026 | 47.69 | 47.76 | 47.68 | 47.73 | 47.73 | -0.04% | 51,532 |
| Feb 3, 2026 | 47.65 | 47.76 | 47.65 | 47.75 | 47.75 | 0.08% | 43,415 |
| Feb 2, 2026 | 47.80 | 47.80 | 47.70 | 47.71 | 47.71 | -0.50% | 61,383 |
| Jan 30, 2026 | 47.95 | 48.00 | 47.94 | 47.95 | 47.79 | -0.04% | 48,322 |
| Jan 29, 2026 | 47.87 | 48.01 | 47.87 | 47.97 | 47.81 | 0.13% | 48,137 |
| Jan 28, 2026 | 47.93 | 47.93 | 47.85 | 47.91 | 47.75 | -0.08% | 36,666 |
| Jan 27, 2026 | 47.97 | 48.03 | 47.95 | 47.95 | 47.79 | -0.11% | 123,553 |
| Jan 26, 2026 | 48.02 | 48.04 | 47.99 | 48.01 | 47.85 | 0.11% | 42,464 |
| Jan 23, 2026 | 47.89 | 47.95 | 47.85 | 47.95 | 47.79 | 0.15% | 45,378 |
| Jan 22, 2026 | 47.83 | 47.88 | 47.80 | 47.88 | 47.72 | 0.01% | 48,455 |
| Jan 21, 2026 | 47.80 | 47.89 | 47.76 | 47.87 | 47.71 | 0.24% | 78,113 |
| Jan 20, 2026 | 47.77 | 47.82 | 47.73 | 47.76 | 47.60 | -0.40% | 96,873 |
| Jan 16, 2026 | 48.08 | 48.08 | 47.92 | 47.95 | 47.79 | -0.34% | 65,231 |
| Jan 15, 2026 | 48.22 | 48.22 | 48.11 | 48.11 | 47.95 | -0.20% | 35,904 |
| Jan 14, 2026 | 48.20 | 48.24 | 48.15 | 48.21 | 48.05 | 0.19% | 33,753 |
| Jan 13, 2026 | 48.14 | 48.14 | 48.07 | 48.12 | 47.96 | 0.12% | 70,135 |
| Jan 12, 2026 | 48.04 | 48.11 | 48.03 | 48.06 | 47.90 | -0.11% | 45,498 |
| Jan 9, 2026 | 48.04 | 48.13 | 48.03 | 48.11 | 47.95 | 0.10% | 33,843 |
| Jan 8, 2026 | 48.07 | 48.11 | 48.06 | 48.06 | 47.90 | -0.29% | 32,716 |
| Jan 7, 2026 | 48.22 | 48.23 | 48.14 | 48.20 | 48.04 | 0.16% | 19,460 |
| Jan 6, 2026 | 48.09 | 48.12 | 48.02 | 48.12 | 47.96 | - | 77,546 |
| Jan 5, 2026 | 48.08 | 48.15 | 48.05 | 48.12 | 47.96 | 0.22% | 36,678 |
| Jan 2, 2026 | 48.10 | 48.10 | 48.00 | 48.01 | 47.86 | -0.06% | 23,671 |
| Dec 31, 2025 | 48.10 | 48.18 | 48.04 | 48.04 | 47.88 | -0.29% | 34,318 |
| Dec 30, 2025 | 48.18 | 48.23 | 48.16 | 48.19 | 48.03 | -0.44% | 62,222 |
| Dec 29, 2025 | 48.35 | 48.40 | 48.33 | 48.40 | 48.10 | 0.20% | 30,905 |
| Dec 26, 2025 | 48.33 | 48.34 | 48.26 | 48.30 | 48.00 | 0.06% | 19,416 |
| Dec 24, 2025 | 48.19 | 48.27 | 48.19 | 48.27 | 47.97 | 0.25% | 17,253 |
| Dec 23, 2025 | 48.06 | 48.16 | 48.04 | 48.15 | 47.85 | - | 34,953 |
| Dec 22, 2025 | 48.18 | 48.18 | 48.14 | 48.15 | 47.85 | -0.13% | 26,234 |
| Dec 19, 2025 | 48.22 | 48.29 | 48.20 | 48.22 | 47.92 | -0.23% | 17,984 |
| Dec 18, 2025 | 48.31 | 48.34 | 48.26 | 48.33 | 48.03 | 0.26% | 33,072 |
| Dec 17, 2025 | 48.14 | 48.22 | 48.14 | 48.20 | 47.90 | - | 40,802 |
| Dec 16, 2025 | 48.05 | 48.22 | 48.05 | 48.20 | 47.90 | 0.24% | 1,753,781 |
| Dec 15, 2025 | 48.13 | 48.17 | 48.07 | 48.09 | 47.79 | 0.07% | 20,524 |
| Dec 12, 2025 | 48.04 | 48.07 | 48.03 | 48.05 | 47.75 | -0.23% | 17,917 |
| Dec 11, 2025 | 48.29 | 48.29 | 48.15 | 48.16 | 47.86 | - | 14,274 |
| Dec 10, 2025 | 47.98 | 48.16 | 47.98 | 48.16 | 47.86 | 0.31% | 17,238 |
| Dec 9, 2025 | 48.14 | 48.14 | 47.98 | 48.01 | 47.72 | -0.12% | 24,568 |
| Dec 8, 2025 | 48.15 | 48.15 | 48.00 | 48.07 | 47.77 | -0.20% | 31,956 |
| Dec 5, 2025 | 48.28 | 48.28 | 48.15 | 48.17 | 47.87 | -0.22% | 32,466 |
| Dec 4, 2025 | 48.32 | 48.33 | 48.23 | 48.27 | 47.97 | -0.29% | 27,793 |
| Dec 3, 2025 | 48.40 | 48.43 | 48.35 | 48.41 | 48.11 | 0.17% | 28,692 |