Skip to main content

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

48.80 +0.15 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 48.63 48.80 48.60 48.80 8,796 +0.15(+0.32%)
Mar 12, 2025 48.70 48.71 48.64 48.65 5,203 -0.10(-0.21%)
Mar 11, 2025 48.85 48.96 48.74 48.75 7,994 -0.12(-0.24%)
Mar 10, 2025 48.82 48.88 48.82 48.87 10,804 +0.26(+0.53%)
Mar 07, 2025 48.83 48.85 48.56 48.61 14,874 -0.05(-0.10%)
Mar 06, 2025 48.65 48.68 48.53 48.66 9,617 +0.03(+0.05%)
Mar 05, 2025 48.86 48.86 48.63 48.63 4,851 -0.21(-0.42%)
Mar 04, 2025 49.05 49.09 48.80 48.84 11,106 -0.05(-0.11%)
Mar 03, 2025 48.68 48.89 48.68 48.89 5,073 -0.33(-0.66%)
Feb 28, 2025 48.86 49.45 48.79 49.22 17,123 +0.47(+0.96%)
Feb 27, 2025 48.65 48.75 48.63 48.75 16,707 -0.01(-0.02%)
Feb 26, 2025 48.78 48.78 48.60 48.76 8,331 +0.10(+0.21%)
Feb 25, 2025 48.58 48.94 48.58 48.66 15,967 +0.27(+0.56%)
Feb 24, 2025 48.32 48.39 48.32 48.39 8,844 +0.10(+0.20%)
Feb 21, 2025 48.20 48.33 48.20 48.29 7,137 +0.20(+0.42%)
Feb 20, 2025 48.07 48.12 48.07 48.09 5,113 +0.06(+0.13%)
Feb 19, 2025 47.96 48.03 47.96 48.03 8,633 +0.06(+0.13%)
Feb 18, 2025 48.06 48.06 47.95 47.97 11,244 -0.14(-0.28%)
Feb 14, 2025 48.12 48.17 48.10 48.11 7,342 +0.15(+0.32%)
Feb 13, 2025 47.91 47.98 47.91 47.95 3,003 +0.22(+0.47%)
Feb 12, 2025 47.69 47.74 47.69 47.73 23,947 -0.25(-0.52%)
Feb 11, 2025 47.96 48.01 47.96 47.98 6,734 -0.06(-0.12%)
Feb 10, 2025 48.08 48.13 48.02 48.04 5,588 +0.01(+0.02%)
Feb 07, 2025 48.08 48.08 48.01 48.03 7,513 -0.15(-0.31%)
Feb 06, 2025 48.17 48.23 48.15 48.18 4,842 -0.05(-0.11%)
Feb 05, 2025 48.22 48.30 48.21 48.23 12,447 +0.18(+0.37%)
Feb 04, 2025 47.93 48.07 47.93 48.05 9,886 +0.09(+0.19%)
Feb 03, 2025 48.01 48.03 47.71 47.97 13,415 -0.04(-0.09%)
Jan 31, 2025 48.04 48.08 47.92 48.01 20,099 +0.02(+0.04%)
Jan 30, 2025 48.00 48.05 47.99 47.99 24,791 +0.06(+0.12%)
Jan 29, 2025 48.00 48.01 47.84 47.93 798,615 -0.07(-0.15%)
Jan 28, 2025 47.88 48.00 47.88 48.00 33,392 +0.04(+0.08%)
Jan 27, 2025 47.91 47.99 47.89 47.96 105,958 +0.20(+0.42%)
Jan 24, 2025 47.69 47.81 47.69 47.76 6,904 +0.09(+0.19%)
Jan 23, 2025 47.64 47.68 47.64 47.67 2,943 -0.04(-0.09%)
Jan 22, 2025 47.78 47.78 47.69 47.71 8,857 -0.12(-0.25%)
Jan 21, 2025 47.79 47.83 47.75 47.83 15,989 +0.09(+0.20%)
Jan 17, 2025 47.73 47.77 47.72 47.73 12,571 -0.00(-0.01%)
Jan 16, 2025 47.56 47.78 47.56 47.74 18,655 +0.11(+0.24%)
Jan 15, 2025 47.59 47.64 47.58 47.63 13,319 +0.36(+0.76%)
Jan 14, 2025 47.28 47.28 47.25 47.27 12,083 +0.03(+0.05%)
Jan 13, 2025 47.27 47.28 47.22 47.24 6,118 -0.05(-0.11%)
Jan 10, 2025 47.35 47.38 47.27 47.29 180,062 -0.30(-0.62%)
Jan 08, 2025 48.58 48.58 47.54 47.59 17,359 +0.06(+0.12%)
Jan 07, 2025 47.65 47.65 47.49 47.53 16,624 -0.12(-0.25%)
Jan 06, 2025 47.61 47.66 47.59 47.65 6,706 -0.01(-0.02%)
Jan 03, 2025 48.01 48.01 47.66 47.66 11,457 -0.08(-0.16%)
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 and Conditions.