BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
48.40
+0.31 (0.64%)
At close: Oct 10, 2025, 4:00 PM EDT
48.40
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT

XSVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202548.2548.4348.2348.4048.400.64%7,315
Oct 9, 202548.0948.1148.0648.0948.09-0.05%12,961
Oct 8, 202548.2148.2148.1148.1248.12-17,369
Oct 7, 202548.0548.1848.0448.1248.120.23%23,972
Oct 6, 202548.0248.0948.0048.0148.01-0.26%22,242
Oct 3, 202548.2348.2348.1348.1348.13-0.19%43,203
Oct 2, 202548.1448.2648.1448.2248.220.07%57,450
Oct 1, 202548.2148.2348.1048.1948.19-38,291
Sep 30, 202548.2748.2848.1548.1948.03-113,013
Sep 29, 202548.1848.2148.1748.1948.030.24%10,190
Sep 26, 202548.0448.1048.0248.0747.92-0.02%20,040
Sep 25, 202548.0248.0948.0048.0847.93-0.23%25,978
Sep 24, 202548.2348.2448.1748.1948.04-0.27%21,724
Sep 23, 202548.2248.3248.1948.3248.170.33%22,277
Sep 22, 202548.2348.2448.1648.1648.01-0.21%53,988
Sep 19, 202548.2748.2748.1948.2648.11-0.02%17,102
Sep 18, 202548.2348.3248.2248.2748.12-0.31%15,168
Sep 17, 202548.5748.6748.3848.4248.26-0.23%24,269
Sep 16, 202548.5448.5648.5148.5348.380.04%6,263
Sep 15, 202548.5048.5448.4948.5148.360.14%30,880
Sep 12, 202548.4548.4548.3648.4448.29-0.25%18,339
Sep 11, 202548.5848.6448.5548.5648.410.14%11,934
Sep 10, 202548.4348.5448.4248.4948.340.23%20,876
Sep 9, 202548.4348.4348.3348.3848.23-0.21%36,843
Sep 8, 202548.4448.4848.4048.4848.330.29%26,138
Sep 5, 202548.3948.4348.3348.3448.190.53%29,659
Sep 4, 202547.9848.1047.9648.0947.930.39%310,713
Sep 3, 202547.7547.9547.7547.9047.750.31%17,147
Sep 2, 202547.6947.7647.6947.7547.60-0.56%182,238
Aug 29, 202547.9948.0647.9848.0247.70-0.05%19,349
Aug 28, 202547.9448.0547.9348.0547.730.21%53,845
Aug 27, 202547.8247.9647.8047.9547.630.15%15,194
Aug 26, 202547.7947.8847.7747.8747.560.24%14,233
Aug 25, 202547.7547.8147.7247.7647.45-0.19%24,759
Aug 22, 202547.6647.8747.6647.8547.540.57%18,397
Aug 21, 202547.6447.6447.5247.5847.27-0.29%140,799
Aug 20, 202547.6747.7647.6747.7247.410.15%12,842
Aug 19, 202547.6147.6647.6047.6547.340.25%23,167
Aug 18, 202547.5647.5647.4947.5347.22-0.11%19,593
Aug 15, 202547.6447.6747.5547.5847.27-0.16%11,213
Aug 14, 202547.7347.7347.6447.6647.34-0.36%5,947
Aug 13, 202547.8247.8547.8147.8347.510.40%8,273
Aug 12, 202547.6247.6447.5547.6447.33-0.04%12,003
Aug 11, 202547.6647.7147.6547.6647.350.04%10,489
Aug 8, 202547.6647.6647.6247.6447.33-0.27%37,164
Aug 7, 202547.8247.8247.7347.7747.46-0.04%4,880
Aug 6, 202547.7647.8147.7047.7947.48-0.09%13,885
Aug 5, 202547.8547.8847.8047.8347.52-0.06%11,551
Aug 4, 202547.8147.8747.7747.8647.550.10%6,472
Aug 1, 202547.6647.8147.6547.8147.500.74%15,382