BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
46.91
+0.28 (0.59%)
Feb 21, 2025, 3:49 PM EST - Market closed
XSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 46.68 | 46.95 | 46.68 | 46.91 | 46.91 | 0.60% | 10,014 |
| Feb 20, 2025 | 46.61 | 46.67 | 46.61 | 46.63 | 46.63 | 0.19% | 6,505 |
| Feb 19, 2025 | 46.43 | 46.54 | 46.43 | 46.54 | 46.54 | 0.19% | 10,572 |
| Feb 18, 2025 | 46.60 | 46.60 | 46.45 | 46.45 | 46.45 | -0.52% | 11,234 |
| Feb 14, 2025 | 46.72 | 46.79 | 46.69 | 46.69 | 46.69 | 0.46% | 8,856 |
| Feb 13, 2025 | 46.45 | 46.54 | 46.42 | 46.48 | 46.48 | 0.61% | 8,314 |
| Feb 12, 2025 | 46.21 | 46.21 | 46.12 | 46.20 | 46.20 | -0.67% | 35,778 |
| Feb 11, 2025 | 46.49 | 46.53 | 46.48 | 46.51 | 46.51 | -0.24% | 9,822 |
| Feb 10, 2025 | 46.66 | 46.71 | 46.58 | 46.62 | 46.62 | 0.02% | 12,391 |
| Feb 7, 2025 | 46.61 | 46.64 | 46.55 | 46.61 | 46.61 | -0.36% | 17,538 |
| Feb 6, 2025 | 46.77 | 46.82 | 46.72 | 46.78 | 46.78 | -0.08% | 10,575 |
| Feb 5, 2025 | 46.76 | 46.91 | 46.76 | 46.82 | 46.82 | 0.58% | 10,232 |
| Feb 4, 2025 | 46.43 | 46.55 | 46.42 | 46.55 | 46.55 | 0.21% | 10,080 |
| Feb 3, 2025 | 46.00 | 46.68 | 46.00 | 46.45 | 46.45 | -0.23% | 13,303 |
| Jan 31, 2025 | 46.65 | 46.73 | 46.50 | 46.56 | 46.40 | -0.16% | 19,887 |
| Jan 30, 2025 | 46.64 | 46.69 | 46.60 | 46.63 | 46.48 | 0.20% | 32,040 |
| Jan 29, 2025 | 46.67 | 46.67 | 46.42 | 46.54 | 46.39 | -0.08% | 10,182 |
| Jan 28, 2025 | 46.53 | 46.60 | 46.46 | 46.58 | 46.42 | -0.02% | 32,938 |
| Jan 27, 2025 | 46.51 | 46.62 | 46.51 | 46.59 | 46.43 | 0.64% | 76,653 |
| Jan 24, 2025 | 46.19 | 46.33 | 46.19 | 46.30 | 46.14 | 0.23% | 8,486 |
| Jan 23, 2025 | 46.18 | 46.23 | 46.18 | 46.19 | 46.04 | -0.27% | 41,713 |
| Jan 22, 2025 | 46.42 | 46.42 | 46.29 | 46.32 | 46.16 | -0.27% | 37,849 |
| Jan 21, 2025 | 46.39 | 46.46 | 46.37 | 46.44 | 46.29 | 0.37% | 12,072 |
| Jan 17, 2025 | 46.32 | 46.33 | 46.24 | 46.27 | 46.12 | 0.02% | 23,115 |
| Jan 16, 2025 | 46.09 | 46.34 | 46.06 | 46.26 | 46.11 | 0.28% | 34,382 |
| Jan 15, 2025 | 46.12 | 46.18 | 46.07 | 46.13 | 45.98 | 0.96% | 19,781 |
| Jan 14, 2025 | 45.68 | 45.70 | 45.63 | 45.69 | 45.54 | 0.02% | 20,848 |
| Jan 13, 2025 | 45.73 | 45.73 | 45.63 | 45.68 | 45.53 | -0.07% | 8,646 |
| Jan 10, 2025 | 45.80 | 45.88 | 45.70 | 45.71 | 45.56 | -0.72% | 589,843 |
| Jan 8, 2025 | 46.03 | 46.07 | 45.97 | 46.04 | 45.89 | 0.09% | 13,546 |
| Jan 7, 2025 | 46.15 | 46.15 | 45.97 | 46.00 | 45.85 | -0.41% | 9,807 |
| Jan 6, 2025 | 46.17 | 50.79 | 46.13 | 46.19 | 46.03 | -0.11% | 20,143 |
| Jan 3, 2025 | 46.38 | 46.57 | 46.24 | 46.24 | 46.09 | -0.13% | 4,832 |
| Jan 2, 2025 | 46.36 | 46.43 | 46.22 | 46.30 | 46.15 | 0.09% | 24,223 |
| Dec 31, 2024 | 46.43 | 46.46 | 46.26 | 46.26 | 46.11 | -0.30% | 11,920 |
| Dec 30, 2024 | 46.35 | 46.40 | 46.33 | 46.40 | 46.25 | 0.32% | 12,403 |
| Dec 27, 2024 | 46.34 | 46.40 | 46.25 | 46.25 | 45.93 | -0.30% | 8,905 |
| Dec 26, 2024 | 46.20 | 46.40 | 46.20 | 46.39 | 46.07 | 0.11% | 11,070 |
| Dec 24, 2024 | 46.22 | 46.36 | 46.22 | 46.34 | 46.02 | - | 5,335 |
| Dec 23, 2024 | 46.47 | 46.47 | 46.31 | 46.34 | 46.02 | -0.41% | 47,099 |
| Dec 20, 2024 | 46.60 | 46.66 | 46.51 | 46.53 | 46.21 | 0.61% | 23,493 |
| Dec 19, 2024 | 46.40 | 46.43 | 46.25 | 46.25 | 45.93 | -0.69% | 26,689 |
| Dec 18, 2024 | 46.92 | 46.96 | 46.53 | 46.57 | 46.25 | -0.76% | 10,353 |
| Dec 17, 2024 | 46.92 | 46.98 | 46.90 | 46.93 | 46.61 | - | 10,115 |
| Dec 16, 2024 | 46.98 | 46.98 | 46.86 | 46.93 | 46.60 | 0.05% | 15,621 |
| Dec 13, 2024 | 47.01 | 47.01 | 46.88 | 46.90 | 46.58 | -0.42% | 9,745 |
| Dec 12, 2024 | 47.23 | 47.26 | 47.10 | 47.10 | 46.78 | -0.44% | 92,430 |
| Dec 11, 2024 | 47.49 | 47.52 | 47.27 | 47.31 | 46.99 | -0.19% | 11,399 |
| Dec 10, 2024 | 47.39 | 47.44 | 47.37 | 47.40 | 47.08 | -0.21% | 10,828 |
| Dec 9, 2024 | 47.60 | 47.60 | 47.50 | 47.50 | 47.18 | -0.38% | 10,056 |
| Dec 6, 2024 | 47.73 | 47.73 | 47.59 | 47.68 | 47.36 | 0.32% | 11,986 |
| Dec 5, 2024 | 47.40 | 47.54 | 47.40 | 47.53 | 47.21 | 0.03% | 11,299 |
| Dec 4, 2024 | 47.23 | 47.52 | 47.23 | 47.52 | 47.19 | 0.38% | 6,086 |
| Dec 3, 2024 | 47.50 | 47.50 | 47.34 | 47.34 | 47.01 | -0.27% | 11,698 |
| Dec 2, 2024 | 47.31 | 47.53 | 47.31 | 47.47 | 47.14 | -0.29% | 4,601 |
| Nov 29, 2024 | 47.59 | 47.61 | 47.54 | 47.61 | 47.13 | 0.45% | 3,852 |
| Nov 27, 2024 | 47.43 | 47.49 | 47.36 | 47.40 | 46.92 | 0.35% | 9,724 |
| Nov 26, 2024 | 47.17 | 47.26 | 47.17 | 47.23 | 46.76 | -0.22% | 13,183 |
| Nov 25, 2024 | 47.23 | 47.34 | 47.23 | 47.33 | 46.86 | 1.05% | 102,534 |
| Nov 22, 2024 | 46.87 | 46.89 | 46.84 | 46.84 | 46.38 | 0.09% | 6,581 |
| Nov 21, 2024 | 46.87 | 46.95 | 46.77 | 46.80 | 46.33 | -0.08% | 17,682 |
| Nov 20, 2024 | 46.82 | 46.92 | 46.80 | 46.84 | 46.37 | -0.13% | 89,235 |
| Nov 19, 2024 | 46.96 | 46.98 | 46.90 | 46.90 | 46.43 | 0.18% | 14,667 |
| Nov 18, 2024 | 46.70 | 46.85 | 46.67 | 46.81 | 46.35 | 0.16% | 2,642 |
| Nov 15, 2024 | 46.57 | 46.84 | 46.57 | 46.74 | 46.27 | 0.17% | 6,385 |
| Nov 14, 2024 | 46.76 | 46.85 | 46.66 | 46.66 | 46.19 | -0.10% | 29,339 |
| Nov 13, 2024 | 46.92 | 46.92 | 46.67 | 46.71 | 46.24 | 0.23% | 5,908 |
| Nov 12, 2024 | 46.91 | 46.91 | 46.60 | 46.60 | 46.13 | -0.89% | 65,260 |
| Nov 11, 2024 | 47.01 | 47.02 | 46.96 | 47.02 | 46.55 | -0.24% | 6,931 |
| Nov 8, 2024 | 47.16 | 47.25 | 47.10 | 47.13 | 46.66 | 0.11% | 11,923 |
| Nov 7, 2024 | 46.88 | 47.11 | 46.88 | 47.08 | 46.61 | 0.86% | 10,518 |
| Nov 6, 2024 | 46.56 | 46.75 | 46.56 | 46.68 | 46.21 | -1.00% | 19,413 |
| Nov 5, 2024 | 47.05 | 47.20 | 46.92 | 47.15 | 46.68 | 0.03% | 7,383 |
| Nov 4, 2024 | 47.19 | 47.22 | 47.07 | 47.14 | 46.67 | 0.52% | 3,282 |
| Nov 1, 2024 | 47.23 | 47.23 | 46.89 | 46.89 | 46.42 | -0.90% | 3,913 |
| Oct 31, 2024 | 47.29 | 47.40 | 47.22 | 47.32 | 46.67 | -0.08% | 15,220 |
| Oct 30, 2024 | 47.53 | 47.58 | 47.36 | 47.36 | 46.70 | -0.15% | 5,784 |
| Oct 29, 2024 | 47.28 | 47.43 | 47.22 | 47.43 | 46.77 | 0.03% | 6,401 |
| Oct 28, 2024 | 47.51 | 47.51 | 47.33 | 47.41 | 46.76 | -0.20% | 8,365 |
| Oct 25, 2024 | 47.70 | 47.71 | 47.49 | 47.51 | 46.85 | -0.21% | 6,002 |
| Oct 24, 2024 | 47.55 | 47.67 | 47.53 | 47.61 | 46.95 | 0.17% | 10,504 |
| Oct 23, 2024 | 47.50 | 47.58 | 47.47 | 47.53 | 46.87 | -0.23% | 16,963 |
| Oct 22, 2024 | 47.75 | 47.75 | 47.60 | 47.64 | 46.98 | -0.08% | 10,501 |
| Oct 21, 2024 | 47.82 | 47.82 | 47.68 | 47.68 | 47.02 | -0.73% | 18,567 |
| Oct 18, 2024 | 48.05 | 48.06 | 48.03 | 48.03 | 47.37 | 0.13% | 4,219 |
| Oct 17, 2024 | 48.03 | 48.03 | 47.93 | 47.97 | 47.31 | -0.47% | 5,764 |
| Oct 16, 2024 | 48.22 | 48.27 | 48.19 | 48.20 | 47.53 | 0.16% | 8,630 |
| Oct 15, 2024 | 48.07 | 48.16 | 48.07 | 48.12 | 47.46 | 0.46% | 17,848 |
| Oct 14, 2024 | 47.86 | 47.90 | 47.76 | 47.90 | 47.24 | -0.16% | 14,497 |
| Oct 11, 2024 | 47.93 | 48.02 | 47.91 | 47.98 | 47.31 | 0.06% | 11,508 |
| Oct 10, 2024 | 47.96 | 47.98 | 47.83 | 47.95 | 47.29 | -0.06% | 661,351 |
| Oct 9, 2024 | 48.07 | 48.08 | 47.96 | 47.98 | 47.31 | -0.33% | 510,292 |
| Oct 8, 2024 | 48.04 | 48.13 | 48.04 | 48.13 | 47.47 | 0.06% | 5,913 |
| Oct 7, 2024 | 48.12 | 48.15 | 48.09 | 48.11 | 47.44 | -0.36% | 6,343 |
| Oct 4, 2024 | 48.37 | 48.41 | 48.25 | 48.28 | 47.61 | -0.95% | 7,749 |
| Oct 3, 2024 | 48.85 | 48.86 | 48.74 | 48.74 | 48.07 | -0.45% | 9,205 |
| Oct 2, 2024 | 48.91 | 48.98 | 48.90 | 48.96 | 48.28 | -0.30% | 5,377 |
| Oct 1, 2024 | 49.20 | 49.24 | 49.08 | 49.11 | 48.43 | 0.10% | 10,209 |
| Sep 30, 2024 | 49.18 | 49.21 | 49.04 | 49.06 | 48.23 | -0.33% | 16,766 |
| Sep 27, 2024 | 49.19 | 49.26 | 49.13 | 49.22 | 48.39 | 0.33% | 166,783 |