BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
48.03
-0.02 (-0.03%)
Aug 29, 2025, 12:24 PM - Market open
XSVN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 47.94 | 48.05 | 47.93 | 48.05 | 48.05 | 0.21% | 53,845 |
Aug 27, 2025 | 47.82 | 47.96 | 47.80 | 47.95 | 47.95 | 0.15% | 15,194 |
Aug 26, 2025 | 47.79 | 47.88 | 47.77 | 47.87 | 47.87 | 0.24% | 14,233 |
Aug 25, 2025 | 47.75 | 47.81 | 47.72 | 47.76 | 47.76 | -0.19% | 24,759 |
Aug 22, 2025 | 47.66 | 47.87 | 47.66 | 47.85 | 47.85 | 0.57% | 18,397 |
Aug 21, 2025 | 47.64 | 47.64 | 47.52 | 47.58 | 47.58 | -0.29% | 140,799 |
Aug 20, 2025 | 47.67 | 47.76 | 47.67 | 47.72 | 47.72 | 0.15% | 12,842 |
Aug 19, 2025 | 47.61 | 47.66 | 47.60 | 47.65 | 47.65 | 0.25% | 23,167 |
Aug 18, 2025 | 47.56 | 47.56 | 47.49 | 47.53 | 47.53 | -0.11% | 19,593 |
Aug 15, 2025 | 47.64 | 47.67 | 47.55 | 47.58 | 47.58 | -0.16% | 11,213 |
Aug 14, 2025 | 47.73 | 47.73 | 47.64 | 47.66 | 47.66 | -0.36% | 5,947 |
Aug 13, 2025 | 47.82 | 47.85 | 47.81 | 47.83 | 47.83 | 0.40% | 8,273 |
Aug 12, 2025 | 47.62 | 47.64 | 47.55 | 47.64 | 47.64 | -0.04% | 12,003 |
Aug 11, 2025 | 47.66 | 47.71 | 47.65 | 47.66 | 47.66 | 0.04% | 10,489 |
Aug 8, 2025 | 47.66 | 47.66 | 47.62 | 47.64 | 47.64 | -0.27% | 37,164 |
Aug 7, 2025 | 47.82 | 47.82 | 47.73 | 47.77 | 47.77 | -0.04% | 4,880 |
Aug 6, 2025 | 47.76 | 47.81 | 47.70 | 47.79 | 47.79 | -0.09% | 13,885 |
Aug 5, 2025 | 47.85 | 47.88 | 47.80 | 47.83 | 47.83 | -0.06% | 11,551 |
Aug 4, 2025 | 47.81 | 47.87 | 47.77 | 47.86 | 47.86 | 0.10% | 6,472 |
Aug 1, 2025 | 47.66 | 47.81 | 47.65 | 47.81 | 47.81 | 0.74% | 15,382 |
Jul 31, 2025 | 47.48 | 47.55 | 47.44 | 47.46 | 47.25 | 0.08% | 613,431 |
Jul 30, 2025 | 47.42 | 47.53 | 47.40 | 47.42 | 47.21 | -0.33% | 145,272 |
Jul 29, 2025 | 47.37 | 47.58 | 47.37 | 47.58 | 47.37 | 0.61% | 7,071 |
Jul 28, 2025 | 47.29 | 47.33 | 47.26 | 47.29 | 47.08 | -0.20% | 13,433 |
Jul 25, 2025 | 47.27 | 47.39 | 47.26 | 47.38 | 47.17 | 0.21% | 10,160 |
Jul 24, 2025 | 47.20 | 47.32 | 47.20 | 47.28 | 47.07 | -0.14% | 29,175 |
Jul 23, 2025 | 47.39 | 47.42 | 47.33 | 47.34 | 47.14 | -0.33% | 36,414 |
Jul 22, 2025 | 47.51 | 47.54 | 47.50 | 47.50 | 47.29 | 0.26% | 19,461 |
Jul 21, 2025 | 47.40 | 47.46 | 47.37 | 47.38 | 47.17 | 0.36% | 17,249 |
Jul 18, 2025 | 47.23 | 47.25 | 47.18 | 47.21 | 47.01 | 0.23% | 19,784 |
Jul 17, 2025 | 47.15 | 47.17 | 47.06 | 47.10 | 46.90 | -0.01% | 11,367 |
Jul 16, 2025 | 47.09 | 47.14 | 46.99 | 47.11 | 46.90 | 0.27% | 16,707 |
Jul 15, 2025 | 47.02 | 47.02 | 46.95 | 46.98 | 46.77 | -0.41% | 12,416 |
Jul 14, 2025 | 47.20 | 47.22 | 47.10 | 47.17 | 46.97 | - | 27,431 |
Jul 11, 2025 | 47.22 | 47.22 | 47.16 | 47.17 | 46.97 | -0.46% | 8,210 |
Jul 10, 2025 | 47.33 | 47.39 | 47.30 | 47.39 | 47.18 | -0.01% | 39,907 |
Jul 9, 2025 | 47.26 | 47.42 | 47.26 | 47.40 | 47.19 | 0.47% | 19,931 |
Jul 8, 2025 | 47.11 | 47.18 | 47.11 | 47.18 | 46.97 | -0.15% | 12,077 |
Jul 7, 2025 | 47.34 | 47.34 | 47.21 | 47.25 | 47.04 | -0.31% | 34,614 |
Jul 3, 2025 | 47.42 | 47.42 | 47.35 | 47.39 | 47.18 | -0.29% | 16,001 |
Jul 2, 2025 | 47.53 | 47.57 | 47.48 | 47.53 | 47.32 | -0.23% | 46,427 |
Jul 1, 2025 | 47.71 | 47.71 | 47.57 | 47.64 | 47.43 | -0.50% | 62,439 |
Jun 30, 2025 | 47.80 | 47.91 | 47.76 | 47.88 | 47.51 | 0.36% | 39,197 |
Jun 27, 2025 | 47.71 | 47.84 | 47.69 | 47.71 | 47.34 | -0.23% | 51,090 |
Jun 26, 2025 | 47.77 | 47.82 | 47.70 | 47.82 | 47.45 | 0.32% | 26,510 |
Jun 25, 2025 | 47.55 | 47.68 | 47.52 | 47.67 | 47.30 | 0.08% | 10,634 |
Jun 24, 2025 | 47.57 | 47.66 | 47.57 | 47.63 | 47.26 | 0.29% | 18,569 |
Jun 23, 2025 | 47.46 | 47.63 | 47.46 | 47.49 | 47.12 | 0.38% | 27,594 |
Jun 20, 2025 | 47.21 | 47.37 | 47.17 | 47.31 | 46.94 | 0.02% | 21,482 |
Jun 18, 2025 | 47.36 | 47.39 | 47.22 | 47.30 | 46.94 | 0.08% | 16,183 |