BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
47.21
+0.04 (0.08%)
At close: May 9, 2025, 4:00 PM
47.21
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
XSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 47.26 | 47.28 | 47.19 | 47.21 | 47.21 | 0.08% | 6,398 |
| May 8, 2025 | 47.48 | 47.48 | 47.17 | 47.17 | 47.17 | -0.71% | 4,831 |
| May 7, 2025 | 47.44 | 47.59 | 47.44 | 47.51 | 47.51 | 0.17% | 43,076 |
| May 6, 2025 | 47.28 | 47.43 | 47.24 | 47.43 | 47.43 | 0.32% | 26,949 |
| May 5, 2025 | 47.33 | 47.34 | 47.19 | 47.28 | 47.28 | -0.21% | 12,378 |
| May 2, 2025 | 47.43 | 47.49 | 47.31 | 47.38 | 47.38 | -0.63% | 15,009 |
| May 1, 2025 | 47.95 | 47.95 | 47.61 | 47.68 | 47.68 | -0.75% | 37,491 |
| Apr 30, 2025 | 47.96 | 48.06 | 47.94 | 48.04 | 47.88 | 0.15% | 52,678 |
| Apr 29, 2025 | 47.81 | 47.98 | 47.81 | 47.97 | 47.81 | 0.31% | 17,687 |
| Apr 28, 2025 | 47.60 | 47.82 | 47.60 | 47.82 | 47.66 | 0.42% | 23,475 |
| Apr 25, 2025 | 47.58 | 47.64 | 47.53 | 47.62 | 47.46 | 0.38% | 20,828 |
| Apr 24, 2025 | 47.38 | 47.46 | 47.34 | 47.44 | 47.28 | 0.49% | 39,987 |
| Apr 23, 2025 | 47.52 | 47.56 | 47.16 | 47.21 | 47.05 | 0.06% | 156,149 |
| Apr 22, 2025 | 47.27 | 47.27 | 47.16 | 47.18 | 47.02 | 0.08% | 97,509 |
| Apr 21, 2025 | 47.25 | 47.32 | 47.14 | 47.14 | 46.98 | -0.53% | 21,223 |
| Apr 17, 2025 | 47.48 | 47.51 | 47.33 | 47.39 | 47.23 | -0.21% | 53,293 |
| Apr 16, 2025 | 47.35 | 47.53 | 47.28 | 47.49 | 47.33 | 0.38% | 42,693 |
| Apr 15, 2025 | 47.22 | 47.37 | 47.21 | 47.31 | 47.15 | 0.34% | 12,495 |
| Apr 14, 2025 | 47.05 | 47.19 | 47.01 | 47.15 | 46.99 | 0.66% | 6,985 |
| Apr 11, 2025 | 46.80 | 46.89 | 46.46 | 46.84 | 46.68 | -0.45% | 27,525 |
| Apr 10, 2025 | 47.39 | 47.39 | 47.05 | 47.05 | 46.89 | -0.44% | 9,330 |
| Apr 9, 2025 | 47.09 | 47.26 | 46.86 | 47.26 | 47.10 | -0.40% | 18,539 |
| Apr 8, 2025 | 47.47 | 47.76 | 47.45 | 47.45 | 47.29 | -0.63% | 14,967 |
| Apr 7, 2025 | 48.17 | 48.17 | 47.73 | 47.75 | 47.59 | -1.18% | 59,856 |
| Apr 4, 2025 | 48.62 | 48.73 | 48.28 | 48.32 | 48.16 | 0.33% | 16,663 |
| Apr 3, 2025 | 48.20 | 48.27 | 48.11 | 48.16 | 48.00 | 1.05% | 14,701 |
| Apr 2, 2025 | 47.84 | 47.84 | 47.53 | 47.66 | 47.50 | -0.13% | 39,520 |
| Apr 1, 2025 | 47.66 | 47.81 | 47.65 | 47.72 | 47.56 | -0.06% | 57,274 |
| Mar 31, 2025 | 47.77 | 47.81 | 47.60 | 47.75 | 47.41 | 0.38% | 7,327 |
| Mar 28, 2025 | 47.42 | 47.60 | 47.42 | 47.57 | 47.23 | 0.72% | 10,734 |
| Mar 27, 2025 | 47.20 | 47.24 | 47.17 | 47.23 | 46.90 | -0.08% | 12,749 |
| Mar 26, 2025 | 47.29 | 47.32 | 47.22 | 47.27 | 46.94 | -0.19% | 14,083 |
| Mar 25, 2025 | 47.29 | 47.39 | 47.29 | 47.36 | 47.03 | 0.19% | 10,022 |
| Mar 24, 2025 | 47.39 | 47.39 | 47.27 | 47.27 | 46.94 | -0.61% | 4,739 |
| Mar 21, 2025 | 47.67 | 47.67 | 47.54 | 47.56 | 47.22 | -0.06% | 13,155 |
| Mar 20, 2025 | 47.71 | 47.71 | 47.54 | 47.59 | 47.25 | 0.13% | 14,566 |
| Mar 19, 2025 | 47.33 | 47.53 | 47.26 | 47.53 | 47.19 | 0.32% | 8,578 |
| Mar 18, 2025 | 47.26 | 47.41 | 47.26 | 47.38 | 47.05 | 0.17% | 9,402 |
| Mar 17, 2025 | 47.35 | 47.44 | 47.28 | 47.30 | 46.97 | 0.07% | 11,072 |
| Mar 14, 2025 | 47.32 | 47.36 | 47.27 | 47.27 | 46.93 | -0.35% | 344,238 |
| Mar 13, 2025 | 47.23 | 47.45 | 47.18 | 47.43 | 47.10 | 0.42% | 13,308 |
| Mar 12, 2025 | 47.25 | 47.34 | 47.23 | 47.23 | 46.90 | -0.31% | 14,872 |
| Mar 11, 2025 | 47.56 | 47.62 | 47.35 | 47.38 | 47.04 | -0.39% | 21,354 |
| Mar 10, 2025 | 47.54 | 47.60 | 47.52 | 47.56 | 47.23 | 0.72% | 10,473 |
| Mar 7, 2025 | 47.53 | 47.54 | 47.19 | 47.22 | 46.89 | -0.14% | 24,658 |
| Mar 6, 2025 | 47.32 | 47.34 | 47.13 | 47.29 | 46.96 | -0.05% | 28,128 |
| Mar 5, 2025 | 47.57 | 47.61 | 47.31 | 47.32 | 46.98 | -0.56% | 25,508 |
| Mar 4, 2025 | 47.77 | 47.88 | 47.52 | 47.58 | 47.25 | -0.26% | 9,271 |
| Mar 3, 2025 | 47.38 | 47.73 | 47.38 | 47.71 | 47.37 | 0.03% | 6,710 |
| Feb 28, 2025 | 47.57 | 47.69 | 47.53 | 47.69 | 47.20 | 0.46% | 14,864 |