Skip to main content
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
49.19
-0.06 (-0.12%)
At close: Aug 15, 2025, 4:00 PM
49.19
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

XFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202549.2749.2749.1749.1949.19-0.12%20,024
Aug 14, 202549.2849.2849.2249.2549.25-0.25%11,368
Aug 13, 202549.3249.3949.3249.3749.370.32%20,874
Aug 12, 202549.1649.2249.1649.2149.210.03%26,370
Aug 11, 202549.1949.2449.1949.2049.200.01%11,892
Aug 8, 202549.2049.2249.1949.2049.20-0.21%26,220
Aug 7, 202549.3349.3449.2749.3049.30-0.04%20,202
Aug 6, 202549.3149.3449.2649.3249.32-0.03%19,221
Aug 5, 202549.3049.3849.3049.3449.34-0.06%33,587
Aug 4, 202549.3549.3949.2749.3749.370.05%26,094
Aug 1, 202549.1849.3549.1849.3449.340.67%19,213
Jul 31, 202549.0349.0848.9849.0148.860.04%24,520
Jul 30, 202548.9949.0848.9848.9948.84-0.24%20,981
Jul 29, 202548.9749.1148.9749.1148.960.37%19,783
Jul 28, 202548.9448.9448.9048.9348.78-0.10%25,732
Jul 25, 202548.9248.9948.8948.9848.830.14%32,291
Jul 24, 202548.8248.9248.8248.9148.76-0.12%33,343
Jul 23, 202549.0249.0548.9648.9748.82-0.23%46,432
Jul 22, 202549.0449.1249.0449.0948.940.17%10,407
Jul 21, 202548.9849.0548.9849.0048.850.22%226,158
Jul 18, 202548.9148.9248.8748.8948.740.25%18,117
Jul 17, 202548.8348.8348.7448.7748.62-0.04%6,131
Jul 16, 202548.7048.8248.7048.7948.640.25%38,537
Jul 15, 202548.7848.7848.6548.6748.52-0.31%27,828
Jul 14, 202548.8448.8648.7748.8248.670.04%24,966
Jul 11, 202548.8148.8248.7948.8048.65-0.27%10,807
Jul 10, 202548.9148.9348.8848.9348.78-0.06%7,970
Jul 9, 202548.8648.9648.8548.9648.810.35%15,620
Jul 8, 202548.7648.7948.7448.7948.64-0.08%13,206
Jul 7, 202548.8748.8748.8248.8348.68-0.16%46,014
Jul 3, 202548.9348.9348.8648.9148.76-0.29%12,223
Jul 2, 202549.0549.0849.0049.0548.90-0.12%40,628
Jul 1, 202549.1749.1949.0249.1148.96-0.49%28,720
Jun 30, 202549.3149.3749.2749.3549.040.22%31,401
Jun 27, 202549.2449.3249.2249.2448.94-0.14%9,785
Jun 26, 202549.2649.3249.2349.3149.000.22%22,593
Jun 25, 202549.1049.2049.0649.2048.900.12%69,779
Jun 24, 202549.0249.1749.0049.1448.840.24%13,289
Jun 23, 202548.9949.1148.9949.0248.720.29%18,658
Jun 20, 202548.7948.9248.7848.8848.580.10%23,535
Jun 18, 202548.8948.9248.8148.8348.530.02%20,306
Jun 17, 202548.7248.8248.7148.8248.520.29%14,688
Jun 16, 202548.7148.7748.6748.6848.38-0.12%12,427
Jun 13, 202548.7748.8048.6648.7448.44-0.23%14,567
Jun 12, 202548.8648.8648.8048.8548.550.33%13,951
Jun 11, 202548.6648.7248.6448.6948.390.32%113,189
Jun 10, 202548.6048.6048.5248.5448.230.07%13,856
Jun 9, 202548.4948.5448.4548.5048.200.17%23,722
Jun 6, 202548.4948.5348.4148.4248.12-0.64%14,633
Jun 5, 202548.8248.8748.7148.7348.43-0.25%18,730