BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
46.11
-0.03 (-0.07%)
Sep 4, 2026, 4:00 PM EDT - Market closed
XSVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 46.11 | 46.18 | 46.10 | 46.11 | 46.11 | -0.07% | 29,802 |
| Sep 3, 2026 | 46.23 | 46.23 | 46.14 | 46.14 | 46.14 | 0.11% | 63,354 |
| Sep 2, 2026 | 46.08 | 46.09 | 46.01 | 46.09 | 46.09 | 0.10% | 181,066 |
| Sep 1, 2026 | 46.07 | 46.17 | 46.03 | 46.05 | 46.05 | -0.32% | 26,979 |
| Aug 31, 2026 | 46.35 | 46.37 | 46.31 | 46.36 | 46.19 | -0.13% | 142,869 |
| Aug 28, 2026 | 46.59 | 46.60 | 46.39 | 46.42 | 46.25 | -0.41% | 25,410 |
| Aug 27, 2026 | 46.63 | 46.67 | 46.57 | 46.61 | 46.44 | -0.09% | 29,287 |
| Aug 26, 2026 | 46.63 | 46.66 | 46.60 | 46.65 | 46.48 | -0.22% | 25,767 |
| Aug 25, 2026 | 46.63 | 46.76 | 46.63 | 46.76 | 46.59 | 0.57% | 62,207 |
| Aug 24, 2026 | 46.47 | 46.54 | 46.47 | 46.49 | 46.32 | 0.17% | 27,066 |
| Aug 21, 2026 | 46.44 | 46.45 | 46.38 | 46.41 | 46.24 | -0.19% | 28,662 |
| Aug 20, 2026 | 46.47 | 46.56 | 46.45 | 46.50 | 46.33 | -0.39% | 74,284 |
| Aug 19, 2026 | 46.67 | 46.68 | 46.54 | 46.68 | 46.51 | 0.47% | 29,042 |
| Aug 18, 2026 | 46.38 | 46.48 | 46.38 | 46.46 | 46.29 | 0.11% | 38,348 |
| Aug 17, 2026 | 46.45 | 46.48 | 46.39 | 46.41 | 46.24 | -0.21% | 23,563 |
| Aug 14, 2026 | 46.64 | 46.64 | 46.48 | 46.51 | 46.34 | -0.26% | 26,534 |
| Aug 13, 2026 | 46.65 | 46.73 | 46.62 | 46.63 | 46.46 | 0.39% | 32,175 |
| Aug 12, 2026 | 46.54 | 46.55 | 46.45 | 46.45 | 46.28 | 0.05% | 101,737 |
| Aug 11, 2026 | 46.45 | 46.50 | 46.42 | 46.43 | 46.26 | 0.12% | 38,388 |
| Aug 10, 2026 | 46.45 | 46.45 | 46.37 | 46.38 | 46.21 | -0.44% | 35,252 |
| Aug 7, 2026 | 46.58 | 46.60 | 46.52 | 46.58 | 46.41 | 0.23% | 32,138 |
| Aug 6, 2026 | 46.55 | 46.57 | 46.44 | 46.48 | 46.31 | -0.33% | 26,726 |
| Aug 5, 2026 | 46.59 | 46.65 | 46.56 | 46.63 | 46.46 | 0.04% | 25,836 |
| Aug 4, 2026 | 46.57 | 46.61 | 46.54 | 46.61 | 46.44 | 0.50% | 31,198 |
| Aug 3, 2026 | 46.38 | 46.41 | 46.36 | 46.38 | 46.21 | 0.20% | 52,681 |
| Jul 31, 2026 | 46.48 | 46.48 | 46.36 | 46.45 | 46.12 | -0.36% | 20,184 |
| Jul 30, 2026 | 46.63 | 46.64 | 46.54 | 46.62 | 46.29 | 0.11% | 153,971 |
| Jul 29, 2026 | 46.68 | 46.73 | 46.57 | 46.57 | 46.24 | -0.42% | 47,610 |
| Jul 28, 2026 | 46.69 | 46.81 | 46.69 | 46.77 | 46.43 | 0.29% | 87,819 |
| Jul 27, 2026 | 46.60 | 46.65 | 46.56 | 46.63 | 46.30 | 0.26% | 45,123 |
| Jul 24, 2026 | 46.46 | 46.59 | 46.46 | 46.51 | 46.18 | 0.17% | 68,289 |
| Jul 23, 2026 | 46.40 | 46.43 | 46.37 | 46.43 | 46.10 | -0.22% | 49,124 |
| Jul 22, 2026 | 46.64 | 46.64 | 46.53 | 46.53 | 46.20 | -0.21% | 23,805 |
| Jul 21, 2026 | 46.70 | 46.70 | 46.62 | 46.63 | 46.30 | -0.30% | 40,678 |
| Jul 20, 2026 | 46.81 | 46.81 | 46.72 | 46.77 | 46.44 | -0.29% | 73,296 |
| Jul 17, 2026 | 46.96 | 47.03 | 46.90 | 46.91 | 46.57 | 0.07% | 24,434 |
| Jul 16, 2026 | 46.78 | 46.88 | 46.77 | 46.87 | 46.54 | -0.03% | 140,731 |
| Jul 15, 2026 | 46.81 | 46.93 | 46.81 | 46.89 | 46.55 | 0.25% | 44,925 |
| Jul 14, 2026 | 46.81 | 46.86 | 46.73 | 46.77 | 46.44 | 0.28% | 25,524 |
| Jul 13, 2026 | 46.73 | 46.74 | 46.63 | 46.64 | 46.31 | -0.38% | 31,805 |
| Jul 10, 2026 | 46.86 | 46.88 | 46.78 | 46.82 | 46.49 | -0.05% | 300,874 |
| Jul 9, 2026 | 46.78 | 46.91 | 46.78 | 46.85 | 46.51 | 0.18% | 24,113 |
| Jul 8, 2026 | 46.76 | 46.79 | 46.66 | 46.76 | 46.43 | -0.19% | 49,425 |
| Jul 7, 2026 | 46.99 | 46.99 | 46.84 | 46.85 | 46.52 | -0.51% | 32,751 |
| Jul 6, 2026 | 47.07 | 47.09 | 47.01 | 47.09 | 46.76 | 0.03% | 47,142 |
| Jul 2, 2026 | 47.01 | 47.11 | 47.00 | 47.08 | 46.74 | 0.15% | 176,133 |
| Jul 1, 2026 | 46.99 | 47.09 | 46.99 | 47.01 | 46.68 | -0.22% | 27,934 |
| Jun 30, 2026 | 47.44 | 47.44 | 47.27 | 47.27 | 46.78 | -0.51% | 39,785 |
| Jun 29, 2026 | 47.48 | 47.51 | 47.46 | 47.51 | 47.02 | 0.03% | 250,872 |
| Jun 26, 2026 | 47.39 | 47.52 | 47.39 | 47.50 | 47.00 | 0.24% | 16,394 |