Skip to main content

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

49.35 +0.11 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 49.31 49.37 49.27 49.35 31,401 +0.11(+0.22%)
Jun 27, 2025 49.24 49.32 49.22 49.24 9,785 -0.07(-0.14%)
Jun 26, 2025 49.26 49.32 49.23 49.31 22,593 +0.11(+0.22%)
Jun 25, 2025 49.10 49.20 49.06 49.20 69,779 +0.06(+0.12%)
Jun 24, 2025 49.02 49.17 49.00 49.14 13,289 +0.12(+0.24%)
Jun 23, 2025 48.99 49.11 48.99 49.02 18,658 +0.14(+0.29%)
Jun 20, 2025 48.79 48.92 48.78 48.88 23,535 +0.05(+0.10%)
Jun 18, 2025 48.89 48.92 48.81 48.83 20,306 +0.01(+0.02%)
Jun 17, 2025 48.72 48.82 48.71 48.82 14,688 +0.14(+0.29%)
Jun 16, 2025 48.71 48.77 48.67 48.68 12,427 -0.06(-0.12%)
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 -0.07(-0.14%)
May 30, 2025 48.66 48.76 48.65 48.73 27,119 +0.09(+0.18%)
May 29, 2025 48.56 48.66 48.56 48.64 25,386 +0.17(+0.35%)
May 28, 2025 48.52 48.52 48.45 48.47 8,637 -0.10(-0.20%)
May 27, 2025 48.52 48.60 48.51 48.57 12,129 +0.10(+0.21%)
May 23, 2025 48.53 48.53 48.45 48.47 9,288 +0.10(+0.22%)
May 22, 2025 48.29 48.37 48.23 48.37 30,575 +0.13(+0.28%)
May 21, 2025 48.32 48.34 48.20 48.23 71,011 -0.18(-0.37%)
May 20, 2025 48.35 48.46 48.34 48.41 53,936 -0.04(-0.08%)
May 19, 2025 48.31 48.45 48.31 48.45 41,031 +0.02(+0.05%)
May 16, 2025 48.54 48.55 48.43 48.43 24,906 +0.01(+0.01%)
May 15, 2025 48.34 48.43 48.31 48.42 17,330 +0.23(+0.48%)
May 14, 2025 48.30 48.30 48.17 48.19 35,246 -0.10(-0.21%)
May 13, 2025 48.38 48.41 48.27 48.29 25,675 -0.02(-0.04%)
May 12, 2025 48.32 48.40 48.31 48.31 40,541 -0.26(-0.54%)
May 09, 2025 48.63 48.66 48.57 48.58 10,493 +0.02(+0.04%)
May 08, 2025 48.79 48.80 48.54 48.56 8,022 -0.28(-0.57%)
May 07, 2025 48.79 48.90 48.76 48.84 13,851 +0.07(+0.14%)
May 06, 2025 48.68 48.78 48.66 48.77 10,302 +0.09(+0.18%)
May 05, 2025 48.71 48.71 48.60 48.68 22,741 -0.04(-0.08%)
May 02, 2025 48.78 48.83 48.66 48.72 8,070 -0.27(-0.55%)
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.