Skip to main content

BondBloxx ETF Trust BondBloxx Bloomberg Five Year Target Duration US Treasury (NY:XFIV)

48.74 -0.11 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 48.77 48.80 48.66 48.74 14,567 -0.11(-0.23%)
Jun 12, 2025 48.86 48.86 48.80 48.85 13,951 +0.16(+0.33%)
Jun 11, 2025 48.66 48.72 48.64 48.69 113,189 +0.16(+0.32%)
Jun 10, 2025 48.60 48.60 48.52 48.53 13,856 +0.03(+0.07%)
Jun 09, 2025 48.49 48.53 48.45 48.50 23,722 +0.08(+0.17%)
Jun 06, 2025 48.49 48.53 48.41 48.42 14,633 -0.31(-0.64%)
Jun 05, 2025 48.82 48.87 48.70 48.73 18,730 -0.12(-0.25%)
Jun 04, 2025 48.71 48.88 48.71 48.85 17,863 +0.24(+0.49%)
Jun 03, 2025 48.68 48.72 48.58 48.61 21,671 -0.05(-0.10%)
Jun 02, 2025 48.70 48.74 48.61 48.66 16,983 -0.23(-0.47%)
May 30, 2025 48.82 48.92 48.81 48.89 27,031 +0.09(+0.18%)
May 29, 2025 48.72 48.82 48.72 48.80 25,304 +0.17(+0.35%)
May 28, 2025 48.68 48.68 48.61 48.63 8,609 -0.10(-0.20%)
May 27, 2025 48.68 48.76 48.66 48.73 12,090 +0.10(+0.21%)
May 23, 2025 48.69 48.69 48.60 48.63 9,258 +0.11(+0.22%)
May 22, 2025 48.45 48.53 48.39 48.52 30,476 +0.13(+0.28%)
May 21, 2025 48.48 48.50 48.36 48.39 70,781 -0.18(-0.37%)
May 20, 2025 48.51 48.62 48.50 48.57 53,761 -0.04(-0.08%)
May 19, 2025 48.47 48.61 48.47 48.61 40,898 +0.02(+0.05%)
May 16, 2025 48.70 48.71 48.59 48.59 24,825 +0.01(+0.01%)
May 15, 2025 48.50 48.59 48.47 48.58 17,274 +0.23(+0.48%)
May 14, 2025 48.46 48.46 48.33 48.35 35,132 -0.10(-0.21%)
May 13, 2025 48.54 48.57 48.43 48.45 25,592 -0.02(-0.04%)
May 12, 2025 48.48 48.56 48.47 48.47 40,410 -0.27(-0.54%)
May 09, 2025 48.79 48.82 48.73 48.73 10,459 +0.02(+0.04%)
May 08, 2025 48.95 48.95 48.70 48.72 7,996 -0.28(-0.57%)
May 07, 2025 48.95 49.06 48.92 49.00 13,806 +0.07(+0.14%)
May 06, 2025 48.84 48.94 48.82 48.93 10,269 +0.09(+0.18%)
May 05, 2025 48.87 48.87 48.76 48.84 22,668 -0.04(-0.08%)
May 02, 2025 48.94 48.99 48.82 48.88 8,044 -0.27(-0.55%)
May 01, 2025 49.39 49.39 49.09 49.15 11,378 -0.18(-0.37%)
Apr 30, 2025 49.22 49.34 49.22 49.33 57,192 +0.12(+0.24%)
Apr 29, 2025 49.08 49.21 49.08 49.21 11,878 +0.11(+0.22%)
Apr 28, 2025 48.90 49.10 48.90 49.10 22,674 +0.18(+0.37%)
Apr 25, 2025 48.84 48.93 48.83 48.92 8,898 +0.13(+0.28%)
Apr 24, 2025 48.72 48.79 48.70 48.79 36,501 +0.20(+0.42%)
Apr 23, 2025 48.81 48.84 48.55 48.58 86,799 -0.04(-0.08%)
Apr 22, 2025 48.67 48.70 48.61 48.62 34,868 -0.01(-0.02%)
Apr 21, 2025 48.70 48.82 48.63 48.63 145,165 -0.11(-0.22%)
Apr 17, 2025 48.77 48.82 48.67 48.74 6,234,667 -0.08(-0.16%)
Apr 16, 2025 48.71 48.83 48.61 48.82 8,420,451 +0.19(+0.39%)
Apr 15, 2025 48.54 48.72 48.54 48.63 2,057,998 +0.12(+0.25%)
Apr 14, 2025 48.41 48.71 48.36 48.52 12,097,890 +0.28(+0.58%)
Apr 11, 2025 48.28 48.31 48.02 48.24 18,569 -0.24(-0.49%)
Apr 10, 2025 48.66 48.67 48.46 48.48 21,021 -0.03(-0.06%)
Apr 09, 2025 48.56 48.57 48.31 48.50 14,974 -0.28(-0.57%)
Apr 08, 2025 48.68 48.91 48.66 48.78 16,284 -0.11(-0.22%)
Apr 07, 2025 49.23 49.23 48.86 48.89 72,945 -0.39(-0.78%)
Apr 04, 2025 49.52 49.60 49.22 49.28 17,061 +0.12(+0.24%)
Apr 03, 2025 49.18 49.24 49.10 49.16 15,660 +0.46(+0.94%)
Apr 02, 2025 48.87 48.87 48.62 48.70 52,314 -0.06(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.