Skip to main content
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
49.54
-0.06 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
49.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.6049.6049.5249.5449.54-0.12%27,177
Dec 4, 202549.6649.6649.5749.6049.60-0.26%25,884
Dec 3, 202549.7249.7449.6649.7349.730.16%38,461
Dec 2, 202549.5949.6549.5949.6549.650.08%55,480
Dec 1, 202549.6549.6549.6049.6149.61-0.65%110,761
Nov 28, 202549.9949.9949.9049.9349.78-0.14%15,426
Nov 26, 202549.9350.0049.8950.0049.850.05%27,323
Nov 25, 202549.9150.0049.9149.9849.830.18%33,085
Nov 24, 202549.8649.8949.8249.8949.730.11%37,727
Nov 21, 202549.8349.8549.7749.8349.680.20%47,898
Nov 20, 202549.6449.7349.6449.7349.580.22%42,223
Nov 19, 202549.6949.6949.6049.6249.47-0.05%27,743
Nov 18, 202549.6749.7149.5949.6549.500.16%47,417
Nov 17, 202549.5649.5949.5449.5749.420.06%60,880
Nov 14, 202549.6949.6949.5149.5449.39-0.09%38,226
Nov 13, 202549.5949.6349.5749.5849.43-0.22%47,464
Nov 12, 202549.6749.6949.6549.6949.540.01%30,539
Nov 11, 202549.6449.6949.6249.6949.540.28%10,278
Nov 10, 202549.5849.6049.5349.5549.40-0.16%88,044
Nov 7, 202549.5549.6949.5549.6349.480.05%26,705
Nov 6, 202549.5549.6249.5349.6049.450.42%152,950
Nov 5, 202549.5149.5149.3949.4049.25-0.33%40,541
Nov 4, 202549.5549.5849.5449.5649.410.08%690,881
Nov 3, 202549.5049.5449.4649.5249.37-0.30%60,928
Oct 31, 202549.6849.7049.6649.6749.370.09%31,813
Oct 30, 202549.5549.6749.5549.6249.32-0.09%39,009
Oct 29, 202549.8949.8949.6349.6749.37-0.46%41,546
Oct 28, 202549.8549.9149.8549.9049.600.04%41,522
Oct 27, 202549.8449.8849.8049.8849.58-0.04%31,542
Oct 24, 202549.8949.9249.8549.9049.600.08%25,056
Oct 23, 202549.9349.9349.8549.8649.56-0.26%37,460
Oct 22, 202549.9650.0049.9149.9949.690.01%21,294
Oct 21, 202549.9850.0049.9649.9949.680.11%94,956
Oct 20, 202549.9149.9349.8749.9349.630.09%13,982
Oct 17, 202549.8949.9049.8549.8949.58-0.14%53,533
Oct 16, 202549.7649.9649.7449.9649.660.37%91,917
Oct 15, 202549.8549.8549.7449.7849.47-0.09%13,439
Oct 14, 202549.7749.8449.7449.8249.520.17%28,728
Oct 13, 202549.7249.7449.6849.7449.440.10%7,340
Oct 10, 202549.5849.7349.5649.6949.390.44%33,906
Oct 9, 202549.4449.4749.4449.4749.17-0.04%27,671
Oct 8, 202549.5649.5649.4749.4949.19-0.03%28,876
Oct 7, 202549.4449.5449.4349.5049.200.18%23,026
Oct 6, 202549.4249.4649.4049.4149.11-0.14%19,062
Oct 3, 202549.5649.5649.4849.4849.18-0.20%1,373,056
Oct 2, 202549.5049.5949.5049.5849.280.04%28,460
Oct 1, 202549.5449.5649.4849.5649.260.06%43,698
Sep 30, 202549.6049.6549.5349.5349.08-0.08%180,069
Sep 29, 202549.4949.5749.4949.5749.120.20%29,808
Sep 26, 202549.4749.5249.4449.4749.02-0.02%52,590