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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202547.9448.0547.9348.0548.050.21%53,845
Aug 27, 202547.8247.9647.8047.9547.950.15%15,194
Aug 26, 202547.7947.8847.7747.8747.870.24%14,233
Aug 25, 202547.7547.8147.7247.7647.76-0.19%24,759
Aug 22, 202547.6647.8747.6647.8547.850.57%18,397
Aug 21, 202547.6447.6447.5247.5847.58-0.29%140,799
Aug 20, 202547.6747.7647.6747.7247.720.15%12,842
Aug 19, 202547.6147.6647.6047.6547.650.25%23,167
Aug 18, 202547.5647.5647.4947.5347.53-0.11%19,593
Aug 15, 202547.6447.6747.5547.5847.58-0.16%11,213
Aug 14, 202547.7347.7347.6447.6647.66-0.36%5,947
Aug 13, 202547.8247.8547.8147.8347.830.40%8,273
Aug 12, 202547.6247.6447.5547.6447.64-0.04%12,003
Aug 11, 202547.6647.7147.6547.6647.660.04%10,489
Aug 8, 202547.6647.6647.6247.6447.64-0.27%37,164
Aug 7, 202547.8247.8247.7347.7747.77-0.04%4,880
Aug 6, 202547.7647.8147.7047.7947.79-0.09%13,885
Aug 5, 202547.8547.8847.8047.8347.83-0.06%11,551
Aug 4, 202547.8147.8747.7747.8647.860.10%6,472
Aug 1, 202547.6647.8147.6547.8147.810.74%15,382
Jul 31, 202547.4847.5547.4447.4647.250.08%613,431
Jul 30, 202547.4247.5347.4047.4247.21-0.33%145,272
Jul 29, 202547.3747.5847.3747.5847.370.61%7,071
Jul 28, 202547.2947.3347.2647.2947.08-0.20%13,433
Jul 25, 202547.2747.3947.2647.3847.170.21%10,160
Jul 24, 202547.2047.3247.2047.2847.07-0.14%29,175
Jul 23, 202547.3947.4247.3347.3447.14-0.33%36,414
Jul 22, 202547.5147.5447.5047.5047.290.26%19,461
Jul 21, 202547.4047.4647.3747.3847.170.36%17,249
Jul 18, 202547.2347.2547.1847.2147.010.23%19,784
Jul 17, 202547.1547.1747.0647.1046.90-0.01%11,367
Jul 16, 202547.0947.1446.9947.1146.900.27%16,707
Jul 15, 202547.0247.0246.9546.9846.77-0.41%12,416
Jul 14, 202547.2047.2247.1047.1746.97-27,431
Jul 11, 202547.2247.2247.1647.1746.97-0.46%8,210
Jul 10, 202547.3347.3947.3047.3947.18-0.01%39,907
Jul 9, 202547.2647.4247.2647.4047.190.47%19,931
Jul 8, 202547.1147.1847.1147.1846.97-0.15%12,077
Jul 7, 202547.3447.3447.2147.2547.04-0.31%34,614
Jul 3, 202547.4247.4247.3547.3947.18-0.29%16,001
Jul 2, 202547.5347.5747.4847.5347.32-0.23%46,427
Jul 1, 202547.7147.7147.5747.6447.43-0.50%62,439
Jun 30, 202547.8047.9147.7647.8847.510.36%39,197
Jun 27, 202547.7147.8447.6947.7147.34-0.23%51,090
Jun 26, 202547.7747.8247.7047.8247.450.32%26,510
Jun 25, 202547.5547.6847.5247.6747.300.08%10,634
Jun 24, 202547.5747.6647.5747.6347.260.29%18,569
Jun 23, 202547.4647.6347.4647.4947.120.38%27,594
Jun 20, 202547.2147.3747.1747.3146.940.02%21,482
Jun 18, 202547.3647.3947.2247.3046.940.08%16,183