Skip to main content
BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
46.53
+0.28 (0.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

XSVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202446.6046.6646.5146.5346.530.61%23,493
Dec 19, 202446.4046.4346.2546.2546.25-0.69%26,689
Dec 18, 202446.9246.9646.5346.5746.57-0.76%10,353
Dec 17, 202446.9246.9846.9046.9346.93-10,115
Dec 16, 202446.9846.9846.8646.9346.930.05%15,621
Dec 13, 202447.0147.0146.8846.9046.90-0.42%9,745
Dec 12, 202447.2347.2647.1047.1047.10-0.44%92,430
Dec 11, 202447.4947.5247.2747.3147.31-0.19%11,399
Dec 10, 202447.3947.4447.3747.4047.40-0.21%10,828
Dec 9, 202447.6047.6047.5047.5047.50-0.38%10,056
Dec 6, 202447.7347.7347.5947.6847.680.32%11,986
Dec 5, 202447.4047.5447.4047.5347.530.03%11,299
Dec 4, 202447.2347.5247.2347.5247.520.38%6,086
Dec 3, 202447.5047.5047.3447.3447.34-0.27%11,698
Dec 2, 202447.3147.5347.3147.4747.47-0.29%4,601
Nov 29, 202447.5947.6147.5447.6147.460.45%3,852
Nov 27, 202447.4347.4947.3647.4047.250.35%9,724
Nov 26, 202447.1747.2647.1747.2347.08-0.22%13,183
Nov 25, 202447.2347.3447.2347.3347.181.05%102,534
Nov 22, 202446.8746.8946.8446.8446.690.09%6,581
Nov 21, 202446.8746.9546.7746.8046.65-0.08%17,682
Nov 20, 202446.8246.9246.8046.8446.69-0.13%89,235
Nov 19, 202446.9646.9846.9046.9046.750.18%14,667
Nov 18, 202446.7046.8546.6746.8146.670.16%2,642
Nov 15, 202446.5746.8446.5746.7446.590.17%6,385
Nov 14, 202446.7646.8546.6646.6646.51-0.10%29,339
Nov 13, 202446.9246.9246.6746.7146.560.23%5,908
Nov 12, 202446.9146.9146.6046.6046.45-0.89%65,260
Nov 11, 202447.0147.0246.9647.0246.87-0.24%6,931
Nov 8, 202447.1647.2547.1047.1346.980.11%11,923
Nov 7, 202446.8847.1146.8847.0846.930.86%10,518
Nov 6, 202446.5646.7546.5646.6846.53-1.00%19,413
Nov 5, 202447.0547.2046.9247.1547.000.03%7,383
Nov 4, 202447.1947.2247.0747.1446.990.52%3,282
Nov 1, 202447.2347.2346.8946.8946.74-0.90%3,913
Oct 31, 202447.2947.4047.2247.3246.99-0.08%15,220
Oct 30, 202447.5347.5847.3647.3647.02-0.15%5,784
Oct 29, 202447.2847.4347.2247.4347.100.03%6,401
Oct 28, 202447.5147.5147.3347.4147.08-0.20%8,365
Oct 25, 202447.7047.7147.4947.5147.18-0.21%6,002
Oct 24, 202447.5547.6747.5347.6147.280.17%10,504
Oct 23, 202447.5047.5847.4747.5347.20-0.23%16,963
Oct 22, 202447.7547.7547.6047.6447.30-0.08%10,501
Oct 21, 202447.8247.8247.6847.6847.34-0.73%18,567
Oct 18, 202448.0548.0648.0348.0347.690.13%4,219
Oct 17, 202448.0348.0347.9347.9747.63-0.47%5,764
Oct 16, 202448.2248.2748.1948.2047.860.16%8,630
Oct 15, 202448.0748.1648.0748.1247.780.46%17,848
Oct 14, 202447.8647.9047.7647.9047.56-0.16%14,497
Oct 11, 202447.9348.0247.9147.9847.640.06%11,508
Oct 10, 202447.9647.9847.8347.9547.61-0.06%661,351
Oct 9, 202448.0748.0847.9647.9847.64-0.33%510,292
Oct 8, 202448.0448.1348.0448.1347.800.06%5,913
Oct 7, 202448.1248.1548.0948.1147.77-0.36%6,343
Oct 4, 202448.3748.4148.2548.2847.94-0.95%7,749
Oct 3, 202448.8548.8648.7448.7448.40-0.45%9,205
Oct 2, 202448.9148.9848.9048.9648.62-0.30%5,377
Oct 1, 202449.2049.2449.0849.1148.760.10%10,209
Sep 30, 202449.1849.2149.0449.0648.56-0.33%16,766
Sep 27, 202449.1949.2649.1349.2248.720.33%166,783
Sep 26, 202449.0049.0849.0049.0648.56-0.08%6,034
Sep 25, 202449.1449.1649.1049.1048.60-0.37%8,159
Sep 24, 202449.1449.2849.1449.2848.780.12%6,452
Sep 23, 202449.1649.2449.0649.2248.72-0.05%50,234
Sep 20, 202449.1749.2749.1549.2548.74-11,649
Sep 19, 202449.1549.2649.1549.2548.74-0.05%13,260
Sep 18, 202449.4149.4549.2749.2748.77-0.42%7,316
Sep 17, 202449.5349.5349.4749.4848.98-0.22%9,590
Sep 16, 202449.4849.5949.4849.5949.080.24%11,600
Sep 13, 202449.4949.5349.4549.4748.970.20%19,928
Sep 12, 202449.3549.3849.2849.3748.87-0.16%17,539
Sep 11, 202449.3549.5449.3549.4548.95-0.06%12,163
Sep 10, 202449.2949.4949.2949.4848.980.43%6,358
Sep 9, 202449.2449.2849.2449.2748.760.08%5,648
Sep 6, 202449.1449.4149.0949.2348.730.18%21,616
Sep 5, 202449.1749.1749.0149.1448.640.20%10,772
Sep 4, 202448.7949.0448.7949.0448.540.60%5,443
Sep 3, 202448.7048.7648.6848.7548.250.31%9,956
Aug 30, 202448.7948.8248.6048.6047.94-0.39%20,421
Aug 29, 202448.7948.7948.7048.7948.12-0.18%8,744
Aug 28, 202448.9048.9248.8448.8848.21-96,204
Aug 27, 202448.8048.9048.8048.8848.21-0.06%5,342
Aug 26, 202448.9349.0148.9148.9148.24-0.08%5,231
Aug 23, 202448.7948.9848.7948.9548.280.40%5,386
Aug 22, 202448.7748.8348.7048.7548.09-0.45%5,644
Aug 21, 202448.8949.0648.8448.9748.300.23%10,450
Aug 20, 202448.8048.8648.8048.8648.190.39%4,238
Aug 19, 202448.6348.7148.6348.6748.010.12%6,641
Aug 16, 202448.6048.6148.5048.6147.950.19%11,786
Aug 15, 202448.5048.5248.3948.5247.86-0.58%10,645
Aug 14, 202448.7748.8748.7748.8048.140.11%18,874
Aug 13, 202448.7148.7548.6748.7548.090.43%5,823
Aug 12, 202448.3348.5648.3348.5447.880.29%14,596
Aug 9, 202448.4448.4448.3848.4047.740.35%9,802
Aug 8, 202448.2048.2448.1648.2347.57-0.23%6,710
Aug 7, 202448.3848.4348.2848.3447.68-0.39%19,597
Aug 6, 202448.8048.8048.4948.5347.87-0.92%324,224
Aug 5, 202449.3049.6748.7948.9848.310.12%62,315
Aug 2, 202448.7048.9348.7048.9248.251.45%30,931
Aug 1, 202448.1148.2548.1148.2247.560.23%12,052