BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
49.24
-0.07 (-0.14%)
Jun 27, 2025, 4:00 PM - Market closed
XFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.24 | 49.32 | 49.22 | 49.24 | 49.24 | -0.14% | 9,785 |
| Jun 26, 2025 | 49.26 | 49.32 | 49.23 | 49.31 | 49.31 | 0.22% | 22,593 |
| Jun 25, 2025 | 49.10 | 49.20 | 49.06 | 49.20 | 49.20 | 0.12% | 69,779 |
| Jun 24, 2025 | 49.02 | 49.17 | 49.00 | 49.14 | 49.14 | 0.24% | 13,289 |
| Jun 23, 2025 | 48.99 | 49.11 | 48.99 | 49.02 | 49.02 | 0.29% | 18,658 |
| Jun 20, 2025 | 48.79 | 48.92 | 48.78 | 48.88 | 48.88 | 0.10% | 23,535 |
| Jun 18, 2025 | 48.89 | 48.92 | 48.81 | 48.83 | 48.83 | 0.02% | 20,306 |
| Jun 17, 2025 | 48.72 | 48.82 | 48.71 | 48.82 | 48.82 | 0.29% | 14,688 |
| Jun 16, 2025 | 48.71 | 48.77 | 48.67 | 48.68 | 48.68 | -0.12% | 12,427 |
| Jun 13, 2025 | 48.77 | 48.80 | 48.66 | 48.74 | 48.74 | -0.23% | 14,567 |
| Jun 12, 2025 | 48.86 | 48.86 | 48.80 | 48.85 | 48.85 | 0.33% | 13,951 |
| Jun 11, 2025 | 48.66 | 48.72 | 48.64 | 48.69 | 48.69 | 0.32% | 113,189 |
| Jun 10, 2025 | 48.60 | 48.60 | 48.52 | 48.54 | 48.54 | 0.07% | 13,856 |
| Jun 9, 2025 | 48.49 | 48.54 | 48.45 | 48.50 | 48.50 | 0.17% | 23,722 |
| Jun 6, 2025 | 48.49 | 48.53 | 48.41 | 48.42 | 48.42 | -0.64% | 14,633 |
| Jun 5, 2025 | 48.82 | 48.87 | 48.71 | 48.73 | 48.73 | -0.25% | 18,730 |
| Jun 4, 2025 | 48.71 | 48.88 | 48.71 | 48.85 | 48.85 | 0.49% | 17,863 |
| Jun 3, 2025 | 48.68 | 48.72 | 48.58 | 48.61 | 48.61 | -0.10% | 21,671 |
| Jun 2, 2025 | 48.70 | 48.74 | 48.61 | 48.66 | 48.66 | -0.47% | 16,983 |
| May 30, 2025 | 48.82 | 48.92 | 48.81 | 48.89 | 48.73 | 0.18% | 27,031 |
| May 29, 2025 | 48.72 | 48.82 | 48.72 | 48.80 | 48.64 | 0.35% | 25,304 |
| May 28, 2025 | 48.68 | 48.68 | 48.61 | 48.63 | 48.47 | -0.20% | 8,609 |
| May 27, 2025 | 48.68 | 48.76 | 48.67 | 48.73 | 48.57 | 0.21% | 12,090 |
| May 23, 2025 | 48.69 | 48.69 | 48.61 | 48.63 | 48.47 | 0.22% | 9,258 |
| May 22, 2025 | 48.45 | 48.53 | 48.39 | 48.53 | 48.37 | 0.28% | 30,476 |
| May 21, 2025 | 48.48 | 48.50 | 48.36 | 48.39 | 48.23 | -0.37% | 70,781 |
| May 20, 2025 | 48.51 | 48.62 | 48.50 | 48.57 | 48.41 | -0.08% | 53,761 |
| May 19, 2025 | 48.47 | 48.61 | 48.47 | 48.61 | 48.45 | 0.05% | 40,898 |
| May 16, 2025 | 48.70 | 48.71 | 48.59 | 48.59 | 48.43 | 0.01% | 24,825 |
| May 15, 2025 | 48.50 | 48.59 | 48.47 | 48.58 | 48.42 | 0.48% | 17,274 |
| May 14, 2025 | 48.46 | 48.46 | 48.33 | 48.35 | 48.19 | -0.21% | 35,132 |
| May 13, 2025 | 48.54 | 48.57 | 48.43 | 48.45 | 48.29 | -0.04% | 25,592 |
| May 12, 2025 | 48.48 | 48.56 | 48.47 | 48.47 | 48.31 | -0.54% | 40,410 |
| May 9, 2025 | 48.79 | 48.82 | 48.73 | 48.74 | 48.58 | 0.04% | 10,459 |
| May 8, 2025 | 48.95 | 48.96 | 48.70 | 48.72 | 48.56 | -0.57% | 7,996 |
| May 7, 2025 | 48.95 | 49.06 | 48.92 | 49.00 | 48.84 | 0.14% | 13,806 |
| May 6, 2025 | 48.84 | 48.94 | 48.82 | 48.93 | 48.77 | 0.18% | 10,269 |
| May 5, 2025 | 48.87 | 48.87 | 48.76 | 48.84 | 48.68 | -0.08% | 22,668 |
| May 2, 2025 | 48.94 | 48.99 | 48.82 | 48.88 | 48.72 | -0.55% | 8,044 |
| May 1, 2025 | 49.39 | 49.39 | 49.09 | 49.15 | 48.99 | -0.89% | 11,378 |
| Apr 30, 2025 | 49.48 | 49.60 | 49.48 | 49.59 | 49.17 | 0.24% | 56,894 |
| Apr 29, 2025 | 49.34 | 49.47 | 49.34 | 49.47 | 49.05 | 0.22% | 11,816 |
| Apr 28, 2025 | 49.16 | 49.36 | 49.16 | 49.36 | 48.94 | 0.37% | 22,556 |
| Apr 25, 2025 | 49.10 | 49.19 | 49.09 | 49.18 | 48.76 | 0.28% | 8,852 |
| Apr 24, 2025 | 48.98 | 49.05 | 48.96 | 49.05 | 48.63 | 0.42% | 36,311 |
| Apr 23, 2025 | 49.07 | 49.10 | 48.81 | 48.84 | 48.43 | -0.08% | 86,346 |
| Apr 22, 2025 | 48.93 | 48.96 | 48.87 | 48.88 | 48.47 | -0.02% | 34,686 |
| Apr 21, 2025 | 48.96 | 49.08 | 48.89 | 48.89 | 48.48 | -0.22% | 144,407 |
| Apr 17, 2025 | 49.03 | 49.08 | 48.93 | 49.00 | 48.59 | -0.16% | 6,202,104 |
| Apr 16, 2025 | 48.97 | 49.09 | 48.87 | 49.08 | 48.66 | 0.39% | 8,376,473 |