BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
48.20
+0.08 (0.16%)
At close: Jan 7, 2026, 4:00 PM EST
48.20
0.00 (0.00%)
After-hours: Jan 7, 2026, 6:30 PM EST
XSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 48.22 | 48.23 | 48.14 | 48.20 | - | 0.16% | 15,446 |
| Jan 6, 2026 | 48.09 | 48.12 | 48.02 | 48.12 | 48.12 | - | 77,546 |
| Jan 5, 2026 | 48.08 | 48.15 | 48.05 | 48.12 | 48.12 | 0.22% | 36,678 |
| Jan 2, 2026 | 48.10 | 48.10 | 48.00 | 48.01 | 48.01 | -0.06% | 23,671 |
| Dec 31, 2025 | 48.10 | 48.18 | 48.04 | 48.04 | 48.04 | -0.29% | 34,318 |
| Dec 30, 2025 | 48.18 | 48.23 | 48.16 | 48.19 | 48.19 | -0.44% | 62,222 |
| Dec 29, 2025 | 48.35 | 48.40 | 48.33 | 48.40 | 48.26 | 0.20% | 30,905 |
| Dec 26, 2025 | 48.33 | 48.34 | 48.26 | 48.30 | 48.16 | 0.06% | 19,416 |
| Dec 24, 2025 | 48.19 | 48.27 | 48.19 | 48.27 | 48.13 | 0.25% | 17,253 |
| Dec 23, 2025 | 48.06 | 48.16 | 48.04 | 48.15 | 48.01 | - | 34,953 |
| Dec 22, 2025 | 48.18 | 48.18 | 48.14 | 48.15 | 48.01 | -0.13% | 26,234 |
| Dec 19, 2025 | 48.22 | 48.29 | 48.20 | 48.22 | 48.08 | -0.23% | 17,984 |
| Dec 18, 2025 | 48.31 | 48.34 | 48.26 | 48.33 | 48.19 | 0.26% | 33,072 |
| Dec 17, 2025 | 48.14 | 48.22 | 48.14 | 48.20 | 48.06 | - | 40,802 |
| Dec 16, 2025 | 48.05 | 48.22 | 48.05 | 48.20 | 48.06 | 0.24% | 1,753,781 |
| Dec 15, 2025 | 48.13 | 48.17 | 48.07 | 48.09 | 47.95 | 0.07% | 20,524 |
| Dec 12, 2025 | 48.04 | 48.07 | 48.03 | 48.05 | 47.91 | -0.23% | 17,917 |
| Dec 11, 2025 | 48.29 | 48.29 | 48.15 | 48.16 | 48.02 | - | 14,274 |
| Dec 10, 2025 | 47.98 | 48.16 | 47.98 | 48.16 | 48.02 | 0.31% | 17,238 |
| Dec 9, 2025 | 48.14 | 48.14 | 47.98 | 48.01 | 47.87 | -0.12% | 24,568 |
| Dec 8, 2025 | 48.15 | 48.15 | 48.00 | 48.07 | 47.93 | -0.20% | 31,956 |
| Dec 5, 2025 | 48.28 | 48.28 | 48.15 | 48.17 | 48.03 | -0.22% | 32,466 |
| Dec 4, 2025 | 48.32 | 48.33 | 48.23 | 48.27 | 48.13 | -0.29% | 27,793 |
| Dec 3, 2025 | 48.40 | 48.43 | 48.35 | 48.41 | 48.27 | 0.17% | 28,692 |
| Dec 2, 2025 | 48.26 | 48.33 | 48.24 | 48.33 | 48.19 | 0.11% | 34,333 |
| Dec 1, 2025 | 48.31 | 48.33 | 48.27 | 48.28 | 48.14 | -0.84% | 21,615 |
| Nov 28, 2025 | 48.73 | 48.74 | 48.64 | 48.69 | 48.39 | -0.17% | 21,716 |
| Nov 26, 2025 | 48.67 | 48.77 | 48.60 | 48.77 | 48.48 | 0.13% | 43,908 |
| Nov 25, 2025 | 48.68 | 48.75 | 48.66 | 48.71 | 48.41 | 0.22% | 25,663 |
| Nov 24, 2025 | 48.57 | 48.60 | 48.52 | 48.60 | 48.31 | 0.18% | 44,593 |
| Nov 21, 2025 | 48.53 | 48.53 | 48.43 | 48.52 | 48.23 | 0.30% | 31,560 |
| Nov 20, 2025 | 48.31 | 48.40 | 48.28 | 48.37 | 48.08 | 0.23% | 27,675 |
| Nov 19, 2025 | 48.32 | 48.34 | 48.23 | 48.26 | 47.97 | -0.06% | 32,322 |
| Nov 18, 2025 | 48.33 | 48.37 | 48.22 | 48.29 | 48.00 | 0.19% | 35,688 |
| Nov 17, 2025 | 48.18 | 48.24 | 48.18 | 48.20 | 47.91 | 0.08% | 53,382 |
| Nov 14, 2025 | 48.37 | 48.37 | 48.15 | 48.16 | 47.88 | -0.16% | 26,069 |
| Nov 13, 2025 | 48.26 | 48.32 | 48.24 | 48.24 | 47.95 | -0.27% | 34,552 |
| Nov 12, 2025 | 48.35 | 48.41 | 48.33 | 48.37 | 48.08 | 0.02% | 11,664 |
| Nov 11, 2025 | 48.33 | 48.37 | 48.30 | 48.36 | 48.07 | 0.33% | 6,710 |
| Nov 10, 2025 | 48.22 | 48.24 | 48.18 | 48.20 | 47.91 | -0.15% | 46,530 |
| Nov 7, 2025 | 48.23 | 48.36 | 48.23 | 48.27 | 47.98 | 0.04% | 39,002 |
| Nov 6, 2025 | 48.19 | 48.29 | 48.19 | 48.25 | 47.96 | 0.52% | 52,262 |
| Nov 5, 2025 | 48.16 | 48.16 | 47.99 | 48.00 | 47.71 | -0.51% | 38,967 |
| Nov 4, 2025 | 48.24 | 48.26 | 48.23 | 48.25 | 47.96 | 0.15% | 19,122 |
| Nov 3, 2025 | 48.14 | 48.19 | 48.14 | 48.18 | 47.89 | -0.32% | 29,410 |
| Oct 31, 2025 | 48.38 | 48.41 | 48.33 | 48.33 | 47.88 | -0.02% | 26,186 |
| Oct 30, 2025 | 48.27 | 48.41 | 48.27 | 48.34 | 47.89 | -0.11% | 36,010 |
| Oct 29, 2025 | 48.70 | 48.70 | 48.39 | 48.40 | 47.95 | -0.66% | 17,075 |
| Oct 28, 2025 | 48.67 | 48.75 | 48.67 | 48.72 | 48.27 | 0.08% | 16,797 |
| Oct 27, 2025 | 48.56 | 48.68 | 48.56 | 48.68 | 48.23 | - | 17,422 |