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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 48.25 | 48.43 | 48.23 | 48.40 | 48.40 | 0.64% | 7,315 |
Oct 9, 2025 | 48.09 | 48.11 | 48.06 | 48.09 | 48.09 | -0.05% | 12,961 |
Oct 8, 2025 | 48.21 | 48.21 | 48.11 | 48.12 | 48.12 | - | 17,369 |
Oct 7, 2025 | 48.05 | 48.18 | 48.04 | 48.12 | 48.12 | 0.23% | 23,972 |
Oct 6, 2025 | 48.02 | 48.09 | 48.00 | 48.01 | 48.01 | -0.26% | 22,242 |
Oct 3, 2025 | 48.23 | 48.23 | 48.13 | 48.13 | 48.13 | -0.19% | 43,203 |
Oct 2, 2025 | 48.14 | 48.26 | 48.14 | 48.22 | 48.22 | 0.07% | 57,450 |
Oct 1, 2025 | 48.21 | 48.23 | 48.10 | 48.19 | 48.19 | - | 38,291 |
Sep 30, 2025 | 48.27 | 48.28 | 48.15 | 48.19 | 48.03 | - | 113,013 |
Sep 29, 2025 | 48.18 | 48.21 | 48.17 | 48.19 | 48.03 | 0.24% | 10,190 |
Sep 26, 2025 | 48.04 | 48.10 | 48.02 | 48.07 | 47.92 | -0.02% | 20,040 |
Sep 25, 2025 | 48.02 | 48.09 | 48.00 | 48.08 | 47.93 | -0.23% | 25,978 |
Sep 24, 2025 | 48.23 | 48.24 | 48.17 | 48.19 | 48.04 | -0.27% | 21,724 |
Sep 23, 2025 | 48.22 | 48.32 | 48.19 | 48.32 | 48.17 | 0.33% | 22,277 |
Sep 22, 2025 | 48.23 | 48.24 | 48.16 | 48.16 | 48.01 | -0.21% | 53,988 |
Sep 19, 2025 | 48.27 | 48.27 | 48.19 | 48.26 | 48.11 | -0.02% | 17,102 |
Sep 18, 2025 | 48.23 | 48.32 | 48.22 | 48.27 | 48.12 | -0.31% | 15,168 |
Sep 17, 2025 | 48.57 | 48.67 | 48.38 | 48.42 | 48.26 | -0.23% | 24,269 |
Sep 16, 2025 | 48.54 | 48.56 | 48.51 | 48.53 | 48.38 | 0.04% | 6,263 |
Sep 15, 2025 | 48.50 | 48.54 | 48.49 | 48.51 | 48.36 | 0.14% | 30,880 |
Sep 12, 2025 | 48.45 | 48.45 | 48.36 | 48.44 | 48.29 | -0.25% | 18,339 |
Sep 11, 2025 | 48.58 | 48.64 | 48.55 | 48.56 | 48.41 | 0.14% | 11,934 |
Sep 10, 2025 | 48.43 | 48.54 | 48.42 | 48.49 | 48.34 | 0.23% | 20,876 |
Sep 9, 2025 | 48.43 | 48.43 | 48.33 | 48.38 | 48.23 | -0.21% | 36,843 |
Sep 8, 2025 | 48.44 | 48.48 | 48.40 | 48.48 | 48.33 | 0.29% | 26,138 |
Sep 5, 2025 | 48.39 | 48.43 | 48.33 | 48.34 | 48.19 | 0.53% | 29,659 |
Sep 4, 2025 | 47.98 | 48.10 | 47.96 | 48.09 | 47.93 | 0.39% | 310,713 |
Sep 3, 2025 | 47.75 | 47.95 | 47.75 | 47.90 | 47.75 | 0.31% | 17,147 |
Sep 2, 2025 | 47.69 | 47.76 | 47.69 | 47.75 | 47.60 | -0.56% | 182,238 |
Aug 29, 2025 | 47.99 | 48.06 | 47.98 | 48.02 | 47.70 | -0.05% | 19,349 |
Aug 28, 2025 | 47.94 | 48.05 | 47.93 | 48.05 | 47.73 | 0.21% | 53,845 |
Aug 27, 2025 | 47.82 | 47.96 | 47.80 | 47.95 | 47.63 | 0.15% | 15,194 |
Aug 26, 2025 | 47.79 | 47.88 | 47.77 | 47.87 | 47.56 | 0.24% | 14,233 |
Aug 25, 2025 | 47.75 | 47.81 | 47.72 | 47.76 | 47.45 | -0.19% | 24,759 |
Aug 22, 2025 | 47.66 | 47.87 | 47.66 | 47.85 | 47.54 | 0.57% | 18,397 |
Aug 21, 2025 | 47.64 | 47.64 | 47.52 | 47.58 | 47.27 | -0.29% | 140,799 |
Aug 20, 2025 | 47.67 | 47.76 | 47.67 | 47.72 | 47.41 | 0.15% | 12,842 |
Aug 19, 2025 | 47.61 | 47.66 | 47.60 | 47.65 | 47.34 | 0.25% | 23,167 |
Aug 18, 2025 | 47.56 | 47.56 | 47.49 | 47.53 | 47.22 | -0.11% | 19,593 |
Aug 15, 2025 | 47.64 | 47.67 | 47.55 | 47.58 | 47.27 | -0.16% | 11,213 |
Aug 14, 2025 | 47.73 | 47.73 | 47.64 | 47.66 | 47.34 | -0.36% | 5,947 |
Aug 13, 2025 | 47.82 | 47.85 | 47.81 | 47.83 | 47.51 | 0.40% | 8,273 |
Aug 12, 2025 | 47.62 | 47.64 | 47.55 | 47.64 | 47.33 | -0.04% | 12,003 |
Aug 11, 2025 | 47.66 | 47.71 | 47.65 | 47.66 | 47.35 | 0.04% | 10,489 |
Aug 8, 2025 | 47.66 | 47.66 | 47.62 | 47.64 | 47.33 | -0.27% | 37,164 |
Aug 7, 2025 | 47.82 | 47.82 | 47.73 | 47.77 | 47.46 | -0.04% | 4,880 |
Aug 6, 2025 | 47.76 | 47.81 | 47.70 | 47.79 | 47.48 | -0.09% | 13,885 |
Aug 5, 2025 | 47.85 | 47.88 | 47.80 | 47.83 | 47.52 | -0.06% | 11,551 |
Aug 4, 2025 | 47.81 | 47.87 | 47.77 | 47.86 | 47.55 | 0.10% | 6,472 |
Aug 1, 2025 | 47.66 | 47.81 | 47.65 | 47.81 | 47.50 | 0.74% | 15,382 |