BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
46.90
+0.05 (0.10%)
At close: May 22, 2026, 4:00 PM EDT
46.90
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
XSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 46.94 | 46.95 | 46.79 | 46.90 | 46.90 | 0.10% | 87,253 |
| May 21, 2026 | 46.69 | 46.90 | 46.66 | 46.85 | 46.85 | - | 230,901 |
| May 20, 2026 | 46.56 | 46.88 | 46.56 | 46.85 | 46.85 | 0.69% | 828,420 |
| May 19, 2026 | 46.56 | 46.60 | 46.48 | 46.53 | 46.53 | -0.45% | 26,067 |
| May 18, 2026 | 46.79 | 46.83 | 46.66 | 46.74 | 46.74 | 0.02% | 76,386 |
| May 15, 2026 | 46.82 | 46.85 | 46.73 | 46.73 | 46.73 | -0.79% | 99,694 |
| May 14, 2026 | 47.25 | 47.25 | 47.10 | 47.10 | 47.10 | -0.08% | 27,671 |
| May 13, 2026 | 47.13 | 47.14 | 47.05 | 47.14 | 47.14 | - | 22,473 |
| May 12, 2026 | 47.19 | 47.19 | 47.12 | 47.14 | 47.14 | -0.36% | 18,042 |
| May 11, 2026 | 47.40 | 47.40 | 47.30 | 47.31 | 47.31 | -0.28% | 21,217 |
| May 8, 2026 | 47.49 | 47.50 | 47.43 | 47.45 | 47.44 | 0.22% | 27,226 |
| May 7, 2026 | 47.54 | 47.54 | 47.32 | 47.34 | 47.34 | -0.27% | 29,803 |
| May 6, 2026 | 47.42 | 47.49 | 47.42 | 47.47 | 47.47 | 0.51% | 30,153 |
| May 5, 2026 | 47.24 | 47.29 | 47.22 | 47.23 | 47.23 | 0.12% | 54,388 |
| May 4, 2026 | 47.23 | 47.26 | 47.11 | 47.18 | 47.18 | -0.35% | 23,487 |
| May 1, 2026 | 47.32 | 47.46 | 47.32 | 47.34 | 47.34 | 0.08% | 85,845 |
| Apr 30, 2026 | 47.49 | 47.51 | 47.43 | 47.46 | 47.30 | 0.15% | 29,223 |
| Apr 29, 2026 | 47.49 | 47.49 | 47.36 | 47.39 | 47.23 | -0.43% | 22,694 |
| Apr 28, 2026 | 47.57 | 47.60 | 47.54 | 47.59 | 47.44 | -0.14% | 32,769 |
| Apr 27, 2026 | 47.67 | 47.72 | 47.61 | 47.66 | 47.50 | -0.17% | 34,675 |
| Apr 24, 2026 | 47.72 | 47.77 | 47.72 | 47.74 | 47.58 | 0.17% | 13,892 |
| Apr 23, 2026 | 47.75 | 47.78 | 47.57 | 47.66 | 47.50 | -0.16% | 19,694 |
| Apr 22, 2026 | 47.79 | 47.80 | 47.73 | 47.74 | 47.58 | 0.08% | 13,223 |
| Apr 21, 2026 | 47.83 | 47.83 | 47.70 | 47.70 | 47.54 | -0.41% | 22,733 |
| Apr 20, 2026 | 47.91 | 47.92 | 47.85 | 47.89 | 47.73 | -0.08% | 18,037 |
| Apr 17, 2026 | 47.89 | 47.99 | 47.89 | 47.93 | 47.77 | 0.50% | 19,213 |
| Apr 16, 2026 | 47.79 | 47.79 | 47.67 | 47.69 | 47.53 | -0.17% | 41,384 |
| Apr 15, 2026 | 47.79 | 47.80 | 47.74 | 47.77 | 47.61 | -0.13% | 29,513 |
| Apr 14, 2026 | 47.67 | 47.87 | 47.67 | 47.83 | 47.67 | 0.24% | 72,055 |
| Apr 13, 2026 | 47.62 | 47.72 | 47.56 | 47.72 | 47.56 | 0.20% | 24,373 |
| Apr 10, 2026 | 47.65 | 47.69 | 47.61 | 47.62 | 47.46 | -0.16% | 41,668 |
| Apr 9, 2026 | 47.66 | 47.80 | 47.59 | 47.70 | 47.54 | -0.03% | 33,127 |
| Apr 8, 2026 | 47.82 | 47.82 | 47.66 | 47.71 | 47.55 | 0.23% | 62,088 |
| Apr 7, 2026 | 47.46 | 47.67 | 47.38 | 47.60 | 47.44 | 0.21% | 488,391 |
| Apr 6, 2026 | 47.45 | 47.55 | 47.44 | 47.50 | 47.34 | -0.24% | 38,931 |
| Apr 2, 2026 | 47.51 | 47.64 | 47.51 | 47.61 | 47.45 | 0.23% | 51,033 |
| Apr 1, 2026 | 47.51 | 47.61 | 47.49 | 47.50 | 47.34 | -0.10% | 56,104 |
| Mar 31, 2026 | 47.75 | 47.80 | 47.67 | 47.72 | 47.39 | 0.19% | 431,759 |
| Mar 30, 2026 | 47.57 | 47.68 | 47.56 | 47.63 | 47.30 | 0.70% | 30,624 |
| Mar 27, 2026 | 47.17 | 47.36 | 47.17 | 47.30 | 46.97 | 0.01% | 38,288 |
| Mar 26, 2026 | 47.48 | 47.52 | 47.29 | 47.29 | 46.96 | -0.73% | 25,864 |
| Mar 25, 2026 | 47.62 | 47.67 | 47.58 | 47.64 | 47.31 | 0.43% | 13,098 |
| Mar 24, 2026 | 47.39 | 47.50 | 47.32 | 47.44 | 47.11 | -0.34% | 22,156 |
| Mar 23, 2026 | 47.47 | 47.68 | 47.47 | 47.60 | 47.27 | 0.36% | 40,484 |
| Mar 20, 2026 | 47.64 | 47.64 | 47.42 | 47.43 | 47.10 | -0.90% | 54,166 |
| Mar 19, 2026 | 47.74 | 47.90 | 47.74 | 47.86 | 47.53 | 0.01% | 67,785 |
| Mar 18, 2026 | 48.00 | 48.03 | 47.86 | 47.86 | 47.52 | -0.46% | 31,047 |
| Mar 17, 2026 | 48.04 | 48.11 | 48.04 | 48.08 | 47.74 | 0.18% | 23,136 |
| Mar 16, 2026 | 47.97 | 48.01 | 47.94 | 47.99 | 47.66 | 0.42% | 22,041 |
| Mar 13, 2026 | 47.89 | 47.92 | 47.76 | 47.79 | 47.46 | -0.10% | 48,349 |