XFIV Historical Prices
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF · daily open, high, low, close & volume
Trading days
248
Period high
50.19
Period low
46.44
Period change
-3.93%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 47.57 | 47.67 | 47.55 | 47.60 | -0.17% | 18,880 |
| Nov 5, 2026 | 47.50 | 47.73 | 47.50 | 47.68 | +0.39% | 19,205 |
| Nov 4, 2026 | 47.41 | 47.50 | 47.34 | 47.49 | +0.34% | 62,199 |
| Nov 3, 2026 | 47.41 | 47.41 | 47.32 | 47.34 | -0.26% | 30,185 |
| Nov 2, 2026 | 47.45 | 47.49 | 47.40 | 47.46 | -0.19% | 21,903 |
| Oct 30, 2026 | 47.52 | 47.57 | 47.46 | 47.55 | +0.34% | 44,008 |
| Oct 29, 2026 | 47.30 | 47.41 | 47.30 | 47.39 | +0.42% | 25,932 |
| Oct 28, 2026 | 47.26 | 47.29 | 47.15 | 47.19 | -0.18% | 33,408 |
| Oct 27, 2026 | 47.24 | 47.29 | 47.24 | 47.27 | -0.01% | 39,622 |
| Oct 26, 2026 | 47.30 | 47.35 | 47.27 | 47.28 | -0.04% | 45,534 |
| Oct 23, 2026 | 47.34 | 47.35 | 47.28 | 47.30 | -0.08% | 31,940 |
| Oct 22, 2026 | 47.15 | 47.42 | 47.15 | 47.34 | +0.81% | 26,013 |
| Oct 21, 2026 | 47.03 | 47.05 | 46.90 | 46.96 | -0.03% | 45,017 |
| Oct 20, 2026 | 46.99 | 47.08 | 46.95 | 46.98 | +0.07% | 52,955 |
| Oct 19, 2026 | 47.01 | 47.03 | 46.92 | 46.94 | -0.27% | 46,881 |
| Oct 16, 2026 | 46.99 | 47.09 | 46.97 | 47.07 | +0.14% | 20,398 |
| Oct 15, 2026 | 47.11 | 47.16 | 46.99 | 47.00 | +0.49% | 48,302 |
| Oct 14, 2026 | 46.51 | 46.81 | 46.50 | 46.77 | +0.09% | 49,362 |
| Oct 13, 2026 | 46.77 | 46.77 | 46.70 | 46.73 | +0.05% | 67,522 |
| Oct 12, 2026 | 46.70 | 46.71 | 46.68 | 46.70 | +0.03% | 36,125 |
| Oct 9, 2026 | 46.66 | 46.70 | 46.63 | 46.69 | -0.11% | 231,664 |
| Oct 8, 2026 | 46.59 | 46.77 | 46.55 | 46.74 | +0.19% | 53,790 |
| Oct 7, 2026 | 46.48 | 46.68 | 46.48 | 46.65 | +0.04% | 56,948 |
| Oct 6, 2026 | 46.61 | 46.69 | 46.59 | 46.63 | +0.16% | 546,794 |
| Oct 5, 2026 | 46.55 | 46.58 | 46.46 | 46.55 | -0.03% | 380,684 |
| Oct 2, 2026 | 46.77 | 46.78 | 46.52 | 46.57 | -0.24% | 40,626 |
| Oct 1, 2026 | 46.47 | 46.74 | 46.44 | 46.68 | +0.04% | 213,241 |
| Sep 30, 2026 | 46.79 | 46.79 | 46.62 | 46.66 | -0.09% | 66,959 |
| Sep 29, 2026 | 46.66 | 46.71 | 46.60 | 46.70 | -0.01% | 31,006 |
| Sep 28, 2026 | 46.71 | 46.74 | 46.62 | 46.71 | -0.41% | 45,912 |
| Sep 25, 2026 | 46.80 | 46.90 | 46.73 | 46.90 | +0.35% | 57,185 |
| Sep 24, 2026 | 46.91 | 46.93 | 46.73 | 46.73 | -0.31% | 62,489 |
| Sep 23, 2026 | 47.02 | 47.02 | 46.77 | 46.88 | -0.76% | 20,225 |
| Sep 22, 2026 | 47.23 | 47.27 | 47.16 | 47.24 | +0.06% | 92,683 |
| Sep 21, 2026 | 47.21 | 47.23 | 47.19 | 47.21 | +0.22% | 38,638 |
| Sep 18, 2026 | 47.14 | 47.15 | 47.11 | 47.11 | -0.35% | 32,056 |
| Sep 17, 2026 | 47.27 | 47.29 | 47.23 | 47.28 | +0.39% | 21,698 |
| Sep 16, 2026 | 47.22 | 47.30 | 47.09 | 47.09 | -0.17% | 24,033 |
| Sep 15, 2026 | 47.16 | 47.20 | 47.14 | 47.17 | -0.06% | 44,276 |
| Sep 14, 2026 | 47.20 | 47.31 | 47.13 | 47.20 | -0.11% | 24,108 |
| Sep 11, 2026 | 47.38 | 47.38 | 47.23 | 47.25 | -0.78% | 23,146 |
| Sep 9, 2026 | 47.70 | 47.70 | 47.59 | 47.62 | -0.19% | 35,106 |
| Sep 8, 2026 | 47.75 | 47.77 | 47.69 | 47.71 | -0.10% | 30,540 |
| Sep 4, 2026 | 47.75 | 47.80 | 47.75 | 47.76 | -0.07% | 29,644 |
| Sep 3, 2026 | 47.87 | 47.87 | 47.79 | 47.79 | +0.12% | 95,949 |
| Sep 2, 2026 | 47.74 | 47.74 | 47.68 | 47.73 | -0.49% | 25,727 |
| Aug 31, 2026 | 48.00 | 48.00 | 47.95 | 47.97 | -0.10% | 32,701 |
| Aug 28, 2026 | 48.18 | 48.22 | 48.00 | 48.02 | -0.35% | 28,934 |
| Aug 27, 2026 | 48.23 | 48.27 | 48.18 | 48.19 | -0.06% | 17,205 |
| Aug 26, 2026 | 48.24 | 48.26 | 48.20 | 48.22 | -0.21% | 30,530 |
| Aug 25, 2026 | 48.24 | 48.32 | 48.24 | 48.32 | +0.38% | 38,078 |
| Aug 24, 2026 | 48.12 | 48.17 | 48.12 | 48.13 | +0.10% | 59,387 |
| Aug 21, 2026 | 48.14 | 48.14 | 48.07 | 48.09 | -0.18% | 23,018 |
| Aug 20, 2026 | 48.15 | 48.19 | 48.12 | 48.17 | -0.19% | 76,385 |
| Aug 19, 2026 | 48.26 | 48.28 | 48.17 | 48.26 | +0.17% | 69,156 |
| Aug 18, 2026 | 48.09 | 48.19 | 48.09 | 48.18 | +0.09% | 34,094 |
| Aug 17, 2026 | 48.14 | 48.20 | 48.13 | 48.14 | -0.11% | 12,533 |
| Aug 14, 2026 | 48.26 | 48.27 | 48.17 | 48.19 | -0.15% | 29,583 |
| Aug 13, 2026 | 48.27 | 48.35 | 48.25 | 48.26 | +0.28% | 13,717 |
| Aug 12, 2026 | 48.18 | 48.20 | 48.11 | 48.13 | +0.10% | 74,657 |
| Aug 11, 2026 | 48.11 | 48.11 | 48.08 | 48.08 | +0.06% | 23,358 |
| Aug 10, 2026 | 48.09 | 48.11 | 48.02 | 48.05 | -0.29% | 54,811 |
| Aug 7, 2026 | 48.21 | 48.21 | 48.15 | 48.19 | +0.21% | 35,184 |
| Aug 6, 2026 | 48.15 | 48.23 | 48.06 | 48.09 | -0.24% | 525,560 |
| Aug 5, 2026 | 48.17 | 48.23 | 48.15 | 48.21 | +0.04% | 73,890 |
| Aug 4, 2026 | 48.18 | 48.20 | 48.16 | 48.19 | +0.33% | 61,841 |
| Aug 3, 2026 | 48.03 | 48.04 | 48.01 | 48.03 | -0.19% | 44,861 |
| Jul 31, 2026 | 48.07 | 48.12 | 48.06 | 48.12 | -0.22% | 18,645 |
| Jul 30, 2026 | 48.24 | 48.27 | 48.20 | 48.23 | +0.06% | 27,235 |
| Jul 29, 2026 | 48.22 | 48.32 | 48.14 | 48.20 | -0.19% | 19,663 |
| Jul 28, 2026 | 48.24 | 48.34 | 48.24 | 48.29 | +0.21% | 19,902 |
| Jul 27, 2026 | 48.14 | 48.21 | 48.14 | 48.19 | +0.19% | 23,481 |
| Jul 24, 2026 | 48.08 | 48.16 | 48.08 | 48.10 | +0.15% | 449,759 |
| Jul 23, 2026 | 48.01 | 48.04 | 47.98 | 48.03 | -0.19% | 33,951 |
| Jul 22, 2026 | 48.19 | 48.19 | 48.12 | 48.12 | -0.20% | 13,294 |
| Jul 21, 2026 | 48.22 | 48.24 | 48.20 | 48.22 | -0.20% | 38,697 |
| Jul 20, 2026 | 48.34 | 48.35 | 48.28 | 48.32 | -0.21% | 16,112 |
| Jul 17, 2026 | 48.47 | 48.52 | 48.41 | 48.42 | +0.06% | 27,550 |
| Jul 16, 2026 | 48.33 | 48.40 | 48.33 | 48.39 | -0.05% | 30,177 |
| Jul 15, 2026 | 48.38 | 48.45 | 48.38 | 48.41 | +0.22% | 1,350,629 |
| Jul 14, 2026 | 48.31 | 48.37 | 48.27 | 48.31 | +0.28% | 27,052 |
| Jul 13, 2026 | 48.27 | 48.27 | 48.16 | 48.17 | -0.31% | 17,293 |
| Jul 10, 2026 | 48.37 | 48.38 | 48.31 | 48.32 | -0.09% | 29,590 |
| Jul 9, 2026 | 48.33 | 48.41 | 48.33 | 48.37 | +0.18% | 508,958 |
| Jul 8, 2026 | 48.26 | 48.30 | 48.21 | 48.28 | -0.17% | 21,491 |
| Jul 7, 2026 | 48.47 | 48.47 | 48.35 | 48.36 | -0.35% | 14,944 |
| Jul 6, 2026 | 48.49 | 48.53 | 48.47 | 48.53 | +0.06% | 30,722 |
| Jul 2, 2026 | 48.46 | 48.54 | 48.45 | 48.50 | +0.12% | 27,059 |
| Jul 1, 2026 | 48.43 | 48.51 | 48.42 | 48.44 | -0.49% | 33,894 |
| Jun 30, 2026 | 48.77 | 48.77 | 48.67 | 48.68 | -0.33% | 26,930 |
| Jun 29, 2026 | 48.80 | 48.84 | 48.79 | 48.84 | +0.02% | 19,926 |
| Jun 26, 2026 | 48.75 | 48.85 | 48.75 | 48.83 | +0.21% | 25,800 |
| Jun 25, 2026 | 48.79 | 48.79 | 48.72 | 48.73 | +0.10% | 31,855 |
| Jun 24, 2026 | 48.63 | 48.71 | 48.63 | 48.68 | +0.42% | 22,590 |
| Jun 23, 2026 | 48.49 | 48.52 | 48.46 | 48.48 | +0.16% | 21,444 |
| Jun 22, 2026 | 48.46 | 48.47 | 48.40 | 48.40 | -0.30% | 84,012 |
| Jun 18, 2026 | 48.55 | 48.62 | 48.53 | 48.55 | +0.27% | 21,571 |
| Jun 17, 2026 | 48.67 | 48.68 | 48.41 | 48.41 | -0.54% | 42,592 |
| Jun 16, 2026 | 48.62 | 48.71 | 48.62 | 48.68 | +0.18% | 23,294 |
| Jun 15, 2026 | 48.62 | 48.66 | 48.57 | 48.59 | +0.12% | 23,339 |
| Jun 12, 2026 | 48.52 | 48.57 | 48.48 | 48.53 | -0.16% | 58,247 |
| Jun 11, 2026 | 48.40 | 48.62 | 48.39 | 48.61 | +0.49% | 41,896 |
| Jun 10, 2026 | 48.39 | 48.43 | 48.34 | 48.37 | -0.06% | 38,246 |
| Jun 9, 2026 | 48.35 | 48.41 | 48.34 | 48.40 | +0.21% | 59,401 |
| Jun 8, 2026 | 48.35 | 48.35 | 48.29 | 48.30 | -0.04% | 39,575 |
| Jun 5, 2026 | 48.35 | 48.36 | 48.29 | 48.32 | -0.41% | 22,061 |
| Jun 4, 2026 | 48.58 | 48.58 | 48.51 | 48.52 | +0.11% | 31,298 |
| Jun 3, 2026 | 48.48 | 48.49 | 48.43 | 48.46 | -0.18% | 32,512 |
| Jun 2, 2026 | 48.58 | 48.58 | 48.53 | 48.55 | -0.02% | 16,849 |
| Jun 1, 2026 | 48.45 | 48.56 | 48.41 | 48.56 | -0.47% | 36,728 |
| May 29, 2026 | 48.74 | 48.81 | 48.74 | 48.79 | +0.14% | 23,076 |
| May 28, 2026 | 48.66 | 48.76 | 48.64 | 48.72 | +0.12% | 54,801 |
| May 27, 2026 | 48.69 | 48.71 | 48.64 | 48.66 | +0.04% | 23,674 |
| May 26, 2026 | 48.62 | 48.64 | 48.57 | 48.64 | +0.35% | 26,697 |
| May 22, 2026 | 48.54 | 48.54 | 48.39 | 48.47 | +0.02% | 42,173 |
| May 21, 2026 | 48.34 | 48.50 | 48.33 | 48.46 | +0.02% | 64,593 |
| May 20, 2026 | 48.26 | 48.49 | 48.26 | 48.45 | +0.41% | 943,724 |
| May 19, 2026 | 48.26 | 48.28 | 48.17 | 48.25 | -0.23% | 36,938 |
| May 18, 2026 | 48.43 | 48.46 | 48.32 | 48.36 | -0.02% | 50,284 |
| May 15, 2026 | 48.42 | 48.45 | 48.37 | 48.37 | -0.57% | 87,148 |
| May 14, 2026 | 48.75 | 48.75 | 48.64 | 48.65 | -0.07% | 29,261 |
| May 13, 2026 | 48.67 | 48.69 | 48.61 | 48.68 | +0.01% | 838,625 |
| May 12, 2026 | 48.69 | 48.70 | 48.66 | 48.67 | -0.23% | 30,213 |
| May 11, 2026 | 48.86 | 48.86 | 48.78 | 48.78 | -0.26% | 18,402 |
| May 8, 2026 | 48.93 | 48.95 | 48.90 | 48.91 | +0.19% | 23,780 |
| May 7, 2026 | 48.99 | 49.00 | 48.80 | 48.82 | -0.22% | 73,977 |
| May 6, 2026 | 48.89 | 48.94 | 48.89 | 48.93 | +0.41% | 21,454 |
| May 5, 2026 | 48.73 | 48.79 | 48.73 | 48.73 | +0.05% | 28,928 |
| May 4, 2026 | 48.76 | 48.78 | 48.66 | 48.70 | -0.32% | 39,250 |
| May 1, 2026 | 48.83 | 48.96 | 48.82 | 48.86 | -0.27% | 89,600 |
| Apr 30, 2026 | 48.98 | 49.01 | 48.95 | 48.99 | +0.18% | 30,118 |
| Apr 29, 2026 | 48.99 | 48.99 | 48.87 | 48.90 | -0.35% | 36,624 |
| Apr 28, 2026 | 49.06 | 49.07 | 49.05 | 49.07 | -0.13% | 16,207 |
| Apr 27, 2026 | 49.17 | 49.18 | 49.10 | 49.13 | -0.09% | 47,160 |
| Apr 24, 2026 | 49.17 | 49.21 | 49.17 | 49.18 | +0.13% | 15,189 |
| Apr 23, 2026 | 49.19 | 49.20 | 49.06 | 49.12 | -0.10% | 13,066 |
| Apr 22, 2026 | 49.22 | 49.23 | 49.17 | 49.17 | +0.03% | 19,373 |
| Apr 21, 2026 | 49.25 | 49.25 | 49.14 | 49.15 | -0.32% | 54,044 |
| Apr 20, 2026 | 49.33 | 49.34 | 49.28 | 49.31 | -0.06% | 26,304 |
| Apr 17, 2026 | 49.34 | 49.39 | 49.33 | 49.34 | +0.37% | 102,533 |
| Apr 16, 2026 | 49.20 | 49.22 | 49.13 | 49.16 | -0.07% | 19,793 |
| Apr 15, 2026 | 49.21 | 49.22 | 49.17 | 49.19 | -0.14% | 18,532 |
| Apr 14, 2026 | 49.13 | 49.27 | 49.13 | 49.26 | +0.23% | 70,458 |
| Apr 13, 2026 | 49.07 | 49.15 | 49.03 | 49.15 | +0.18% | 33,371 |
| Apr 10, 2026 | 49.11 | 49.13 | 49.06 | 49.06 | -0.13% | 72,378 |
| Apr 9, 2026 | 49.08 | 49.19 | 49.04 | 49.12 | +0.07% | 16,359 |
| Apr 8, 2026 | 49.22 | 49.22 | 49.09 | 49.09 | +0.15% | 25,187 |
| Apr 7, 2026 | 48.93 | 49.04 | 48.87 | 49.02 | +0.20% | 25,517 |
| Apr 6, 2026 | 48.92 | 48.97 | 48.90 | 48.92 | -0.21% | 15,849 |
| Apr 2, 2026 | 48.95 | 49.08 | 48.95 | 49.02 | +0.17% | 47,256 |
| Apr 1, 2026 | 48.97 | 49.05 | 48.94 | 48.94 | -0.45% | 119,096 |
| Mar 31, 2026 | 49.21 | 49.23 | 49.15 | 49.16 | +0.18% | 734,872 |
| Mar 30, 2026 | 49.05 | 49.13 | 49.05 | 49.07 | +0.43% | 34,078 |
| Mar 27, 2026 | 48.76 | 48.87 | 48.76 | 48.86 | +0.16% | 32,719 |
| Mar 26, 2026 | 48.97 | 48.97 | 48.76 | 48.78 | -0.56% | 101,443 |
| Mar 25, 2026 | 49.03 | 49.08 | 49.02 | 49.05 | +0.31% | 23,480 |
| Mar 24, 2026 | 48.89 | 48.96 | 48.82 | 48.90 | -0.32% | 15,955 |
| Mar 23, 2026 | 48.97 | 49.12 | 48.95 | 49.06 | +0.28% | 17,830 |
| Mar 20, 2026 | 49.05 | 49.05 | 48.89 | 48.92 | -0.59% | 27,873 |
| Mar 19, 2026 | 49.14 | 49.28 | 49.11 | 49.21 | -0.09% | 25,968 |
| Mar 18, 2026 | 49.39 | 49.41 | 49.25 | 49.25 | -0.42% | 33,515 |
| Mar 17, 2026 | 49.45 | 49.48 | 49.45 | 49.46 | +0.15% | 57,823 |
| Mar 16, 2026 | 49.37 | 49.40 | 49.33 | 49.39 | +0.32% | 45,117 |
| Mar 13, 2026 | 49.31 | 49.33 | 49.21 | 49.23 | -0.04% | 522,879 |
| Mar 12, 2026 | 49.33 | 49.36 | 49.20 | 49.25 | -0.30% | 37,799 |
| Mar 11, 2026 | 49.46 | 49.48 | 49.40 | 49.40 | -0.28% | 20,033 |
| Mar 10, 2026 | 49.65 | 49.66 | 49.53 | 49.54 | -0.20% | 62,348 |
| Mar 9, 2026 | 49.51 | 49.66 | 49.48 | 49.64 | +0.19% | 31,185 |
| Mar 6, 2026 | 49.43 | 49.66 | 49.43 | 49.55 | -0.02% | 23,615 |
| Mar 5, 2026 | 49.51 | 49.56 | 49.50 | 49.56 | -0.22% | 31,701 |
| Mar 4, 2026 | 49.72 | 49.73 | 49.66 | 49.67 | -0.16% | 24,249 |
| Mar 3, 2026 | 49.61 | 49.78 | 49.61 | 49.75 | -0.07% | 51,226 |
| Mar 2, 2026 | 49.91 | 49.91 | 49.73 | 49.78 | -0.75% | 21,109 |
| Feb 27, 2026 | 50.15 | 50.19 | 50.11 | 50.16 | +0.31% | 14,995 |
| Feb 26, 2026 | 49.98 | 50.01 | 49.96 | 50.01 | +0.20% | 14,265 |
| Feb 25, 2026 | 49.88 | 49.93 | 49.88 | 49.91 | -0.06% | 23,889 |
| Feb 24, 2026 | 49.97 | 49.97 | 49.91 | 49.94 | -0.04% | 35,486 |
| Feb 23, 2026 | 49.88 | 50.00 | 49.88 | 49.96 | +0.29% | 47,637 |
| Feb 20, 2026 | 49.81 | 49.82 | 49.78 | 49.81 | +0.03% | 19,587 |
| Feb 19, 2026 | 49.77 | 49.83 | 49.76 | 49.80 | +0.06% | 26,222 |
| Feb 18, 2026 | 49.79 | 49.81 | 49.77 | 49.77 | -0.12% | 53,421 |
| Feb 17, 2026 | 49.86 | 49.89 | 49.83 | 49.83 | -0.10% | 31,067 |
| Feb 13, 2026 | 49.84 | 49.89 | 49.83 | 49.88 | +0.33% | 63,938 |
| Feb 12, 2026 | 49.55 | 49.72 | 49.55 | 49.72 | +0.42% | 27,836 |
| Feb 11, 2026 | 49.48 | 49.57 | 49.47 | 49.51 | -0.22% | 201,592 |
| Feb 10, 2026 | 49.60 | 49.63 | 49.60 | 49.62 | +0.27% | 20,609 |
| Feb 9, 2026 | 49.47 | 49.49 | 49.44 | 49.48 | +0.03% | 39,487 |
| Feb 6, 2026 | 49.51 | 49.51 | 49.42 | 49.47 | -0.04% | 179,053 |
| Feb 5, 2026 | 49.38 | 49.49 | 49.35 | 49.49 | +0.49% | 24,492 |
| Feb 4, 2026 | 49.21 | 49.28 | 49.21 | 49.25 | +0.00% | 51,937 |
| Feb 3, 2026 | 49.17 | 49.26 | 49.17 | 49.25 | +0.03% | 36,534 |
| Feb 2, 2026 | 49.31 | 49.31 | 49.21 | 49.23 | -0.45% | 34,318 |
| Jan 30, 2026 | 49.46 | 49.49 | 49.43 | 49.46 | +0.07% | 175,959 |
| Jan 29, 2026 | 49.36 | 49.46 | 49.36 | 49.43 | +0.13% | 24,956 |
| Jan 28, 2026 | 49.39 | 49.39 | 49.31 | 49.36 | -0.08% | 24,040 |
| Jan 27, 2026 | 49.38 | 49.43 | 49.38 | 49.40 | +0.01% | 38,929 |
| Jan 26, 2026 | 49.41 | 49.42 | 49.38 | 49.39 | +0.07% | 36,701 |
| Jan 23, 2026 | 49.34 | 49.36 | 49.29 | 49.36 | +0.13% | 34,641 |
| Jan 22, 2026 | 49.30 | 49.31 | 49.26 | 49.30 | -0.09% | 66,645 |
| Jan 21, 2026 | 49.29 | 49.34 | 49.26 | 49.34 | +0.16% | 146,644 |
| Jan 20, 2026 | 49.28 | 49.31 | 49.25 | 49.26 | -0.20% | 177,304 |
| Jan 16, 2026 | 49.45 | 49.46 | 49.34 | 49.36 | -0.24% | 64,774 |
| Jan 15, 2026 | 49.55 | 49.55 | 49.47 | 49.48 | -0.21% | 38,925 |
| Jan 14, 2026 | 49.54 | 49.60 | 49.54 | 49.58 | +0.15% | 31,491 |
| Jan 13, 2026 | 49.48 | 49.52 | 49.47 | 49.51 | +0.07% | 45,691 |
| Jan 12, 2026 | 49.44 | 49.49 | 49.44 | 49.47 | -0.02% | 23,455 |
| Jan 9, 2026 | 49.47 | 49.53 | 49.45 | 49.48 | -0.03% | 38,229 |
| Jan 8, 2026 | 49.50 | 49.54 | 49.49 | 49.49 | -0.21% | 43,511 |
| Jan 7, 2026 | 49.62 | 49.62 | 49.55 | 49.60 | +0.10% | 49,267 |
| Jan 6, 2026 | 49.52 | 49.55 | 49.48 | 49.55 | +0.00% | 169,579 |
| Jan 5, 2026 | 49.50 | 49.57 | 49.50 | 49.55 | +0.17% | 82,409 |
| Jan 2, 2026 | 49.52 | 49.52 | 49.45 | 49.47 | -0.03% | 27,553 |
| Dec 31, 2025 | 49.54 | 49.57 | 49.48 | 49.48 | -0.22% | 58,248 |
| Dec 30, 2025 | 49.57 | 49.62 | 49.55 | 49.59 | -0.34% | 47,684 |
| Dec 29, 2025 | 49.73 | 49.76 | 49.72 | 49.76 | +0.14% | 35,186 |
| Dec 26, 2025 | 49.71 | 49.71 | 49.66 | 49.69 | +0.10% | 19,986 |
| Dec 24, 2025 | 49.58 | 49.64 | 49.58 | 49.64 | +0.19% | 25,846 |
| Dec 23, 2025 | 49.50 | 49.57 | 49.48 | 49.55 | -0.11% | 53,953 |
| Dec 22, 2025 | 49.61 | 49.61 | 49.58 | 49.60 | -0.08% | 30,725 |
| Dec 19, 2025 | 49.65 | 49.69 | 49.62 | 49.64 | -0.16% | 42,553 |
| Dec 18, 2025 | 49.72 | 49.73 | 49.66 | 49.72 | +0.20% | 68,440 |
| Dec 17, 2025 | 49.59 | 49.63 | 49.58 | 49.62 | +0.00% | 1,042,203 |
| Dec 16, 2025 | 49.52 | 49.63 | 49.52 | 49.62 | +0.19% | 60,497 |
| Dec 15, 2025 | 49.58 | 49.59 | 49.51 | 49.52 | +0.07% | 24,681 |
| Dec 12, 2025 | 49.47 | 49.51 | 49.47 | 49.49 | -0.12% | 43,156 |
| Dec 11, 2025 | 49.63 | 49.63 | 49.53 | 49.55 | +0.04% | 28,756 |
| Dec 10, 2025 | 49.35 | 49.53 | 49.35 | 49.53 | +0.28% | 13,000 |
| Dec 9, 2025 | 49.49 | 49.50 | 49.38 | 49.39 | -0.13% | 23,944 |
| Dec 8, 2025 | 49.51 | 49.51 | 49.39 | 49.45 | -0.17% | 36,945 |
| Dec 5, 2025 | 49.60 | 49.60 | 49.52 | 49.54 | -0.12% | 27,177 |
| Dec 4, 2025 | 49.66 | 49.66 | 49.57 | 49.60 | -0.26% | 25,884 |
| Dec 3, 2025 | 49.72 | 49.74 | 49.66 | 49.73 | +0.16% | 38,363 |
| Dec 2, 2025 | 49.59 | 49.65 | 49.59 | 49.65 | +0.08% | 55,480 |
| Dec 1, 2025 | 49.65 | 49.65 | 49.60 | 49.61 | -0.65% | 110,761 |
| Nov 28, 2025 | 49.99 | 49.99 | 49.90 | 49.93 | -0.14% | 15,426 |
| Nov 26, 2025 | 49.93 | 50.00 | 49.89 | 50.00 | +0.05% | 27,323 |
| Nov 25, 2025 | 49.91 | 49.99 | 49.91 | 49.98 | +0.18% | 33,085 |
| Nov 24, 2025 | 49.86 | 49.89 | 49.81 | 49.88 | +0.11% | 37,627 |
| Nov 21, 2025 | 49.83 | 49.85 | 49.77 | 49.83 | +0.20% | 47,898 |
| Nov 20, 2025 | 49.64 | 49.73 | 49.64 | 49.73 | +0.22% | 42,223 |
| Nov 19, 2025 | 49.69 | 49.69 | 49.60 | 49.62 | -0.05% | 27,743 |
| Nov 18, 2025 | 49.67 | 49.71 | 49.59 | 49.65 | +0.16% | 47,417 |
| Nov 17, 2025 | 49.56 | 49.59 | 49.54 | 49.56 | +0.06% | 60,880 |
| Nov 14, 2025 | 49.69 | 49.69 | 49.51 | 49.53 | -0.09% | 38,126 |
| Nov 13, 2025 | 49.59 | 49.63 | 49.57 | 49.58 | -0.22% | 47,464 |
| Nov 12, 2025 | 49.67 | 49.69 | 49.65 | 49.69 | +0.01% | 30,539 |
| Nov 11, 2025 | 49.64 | 49.69 | 49.62 | 49.69 | +0.28% | 10,278 |
| Nov 10, 2025 | 49.58 | 49.60 | 49.53 | 49.55 | -0.16% | 87,944 |
Daily open, high, low, close and volume for BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV). Showing 248 trading days. Unadjusted prices.