BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
47.70
+0.13 (0.27%)
Mar 31, 2025, 3:29 PM EDT - Market open
XSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.42 | 47.60 | 47.42 | 47.57 | 47.57 | 0.72% | 10,734 |
| Mar 27, 2025 | 47.20 | 47.24 | 47.17 | 47.23 | 47.23 | -0.08% | 12,749 |
| Mar 26, 2025 | 47.29 | 47.32 | 47.22 | 47.27 | 47.27 | -0.19% | 14,083 |
| Mar 25, 2025 | 47.29 | 47.39 | 47.29 | 47.36 | 47.36 | 0.19% | 10,022 |
| Mar 24, 2025 | 47.39 | 47.39 | 47.27 | 47.27 | 47.27 | -0.61% | 4,739 |
| Mar 21, 2025 | 47.67 | 47.67 | 47.54 | 47.56 | 47.56 | -0.06% | 13,155 |
| Mar 20, 2025 | 47.71 | 47.71 | 47.54 | 47.59 | 47.59 | 0.13% | 14,566 |
| Mar 19, 2025 | 47.33 | 47.53 | 47.26 | 47.53 | 47.53 | 0.32% | 8,578 |
| Mar 18, 2025 | 47.26 | 47.41 | 47.26 | 47.38 | 47.38 | 0.17% | 9,402 |
| Mar 17, 2025 | 47.35 | 47.44 | 47.28 | 47.30 | 47.30 | 0.07% | 11,072 |
| Mar 14, 2025 | 47.32 | 47.36 | 47.27 | 47.27 | 47.27 | -0.35% | 344,238 |
| Mar 13, 2025 | 47.23 | 47.45 | 47.18 | 47.43 | 47.43 | 0.42% | 13,308 |
| Mar 12, 2025 | 47.25 | 47.34 | 47.23 | 47.23 | 47.23 | -0.31% | 14,872 |
| Mar 11, 2025 | 47.56 | 47.62 | 47.35 | 47.38 | 47.38 | -0.39% | 21,354 |
| Mar 10, 2025 | 47.54 | 47.60 | 47.52 | 47.56 | 47.56 | 0.72% | 10,473 |
| Mar 7, 2025 | 47.53 | 47.54 | 47.19 | 47.22 | 47.22 | -0.14% | 24,658 |
| Mar 6, 2025 | 47.32 | 47.34 | 47.13 | 47.29 | 47.29 | -0.05% | 28,128 |
| Mar 5, 2025 | 47.57 | 47.61 | 47.31 | 47.32 | 47.32 | -0.56% | 25,508 |
| Mar 4, 2025 | 47.77 | 47.88 | 47.52 | 47.58 | 47.58 | -0.26% | 9,271 |
| Mar 3, 2025 | 47.38 | 47.73 | 47.38 | 47.71 | 47.71 | 0.03% | 6,710 |
| Feb 28, 2025 | 47.57 | 47.69 | 47.53 | 47.69 | 47.54 | 0.46% | 14,864 |
| Feb 27, 2025 | 47.42 | 47.47 | 47.36 | 47.47 | 47.32 | -0.04% | 14,178 |
| Feb 26, 2025 | 47.34 | 47.53 | 47.31 | 47.49 | 47.34 | 0.23% | 12,299 |
| Feb 25, 2025 | 47.28 | 47.38 | 47.27 | 47.38 | 47.23 | 0.81% | 11,021 |
| Feb 24, 2025 | 46.96 | 47.03 | 46.94 | 47.00 | 46.85 | 0.20% | 10,117 |
| Feb 21, 2025 | 46.68 | 46.95 | 46.68 | 46.91 | 46.76 | 0.60% | 10,014 |
| Feb 20, 2025 | 46.61 | 46.67 | 46.61 | 46.63 | 46.48 | 0.19% | 6,505 |
| Feb 19, 2025 | 46.43 | 46.54 | 46.43 | 46.54 | 46.39 | 0.19% | 10,572 |
| Feb 18, 2025 | 46.60 | 46.60 | 46.45 | 46.45 | 46.30 | -0.52% | 11,234 |
| Feb 14, 2025 | 46.72 | 46.79 | 46.69 | 46.69 | 46.54 | 0.46% | 8,856 |
| Feb 13, 2025 | 46.45 | 46.54 | 46.42 | 46.48 | 46.33 | 0.61% | 8,314 |
| Feb 12, 2025 | 46.21 | 46.21 | 46.12 | 46.20 | 46.05 | -0.67% | 35,778 |
| Feb 11, 2025 | 46.49 | 46.53 | 46.48 | 46.51 | 46.36 | -0.24% | 9,822 |
| Feb 10, 2025 | 46.66 | 46.71 | 46.58 | 46.62 | 46.47 | 0.02% | 12,391 |
| Feb 7, 2025 | 46.61 | 46.64 | 46.55 | 46.61 | 46.46 | -0.36% | 17,538 |
| Feb 6, 2025 | 46.77 | 46.82 | 46.72 | 46.78 | 46.63 | -0.08% | 10,575 |
| Feb 5, 2025 | 46.76 | 46.91 | 46.76 | 46.82 | 46.67 | 0.58% | 10,232 |
| Feb 4, 2025 | 46.43 | 46.55 | 46.42 | 46.55 | 46.40 | 0.21% | 10,080 |
| Feb 3, 2025 | 46.00 | 46.68 | 46.00 | 46.45 | 46.30 | -0.23% | 13,303 |
| Jan 31, 2025 | 46.65 | 46.73 | 46.50 | 46.56 | 46.26 | -0.16% | 19,887 |
| Jan 30, 2025 | 46.64 | 46.69 | 46.60 | 46.63 | 46.33 | 0.20% | 32,040 |
| Jan 29, 2025 | 46.67 | 46.67 | 46.42 | 46.54 | 46.24 | -0.08% | 10,182 |
| Jan 28, 2025 | 46.53 | 46.60 | 46.46 | 46.58 | 46.28 | -0.02% | 32,938 |
| Jan 27, 2025 | 46.51 | 46.62 | 46.51 | 46.59 | 46.29 | 0.64% | 76,653 |
| Jan 24, 2025 | 46.19 | 46.33 | 46.19 | 46.30 | 45.99 | 0.23% | 8,486 |
| Jan 23, 2025 | 46.18 | 46.23 | 46.18 | 46.19 | 45.89 | -0.27% | 41,713 |
| Jan 22, 2025 | 46.42 | 46.42 | 46.29 | 46.32 | 46.01 | -0.27% | 37,849 |
| Jan 21, 2025 | 46.39 | 46.46 | 46.37 | 46.44 | 46.14 | 0.37% | 12,072 |
| Jan 17, 2025 | 46.32 | 46.33 | 46.24 | 46.27 | 45.97 | 0.02% | 23,115 |
| Jan 16, 2025 | 46.09 | 46.34 | 46.06 | 46.26 | 45.96 | 0.28% | 34,382 |