BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.50
0.00 (0.01%)
May 13, 2025, 12:57 PM - Market open
XONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.48 | 49.51 | 49.48 | 49.49 | 49.49 | -0.08% | 89,134 |
| May 9, 2025 | 49.53 | 49.54 | 49.52 | 49.53 | 49.53 | 0.05% | 56,817 |
| May 8, 2025 | 49.52 | 49.53 | 49.50 | 49.51 | 49.51 | -0.07% | 42,718 |
| May 7, 2025 | 49.54 | 49.54 | 49.52 | 49.54 | 49.54 | 0.04% | 125,447 |
| May 6, 2025 | 49.52 | 49.54 | 49.52 | 49.52 | 49.52 | 0.02% | 176,542 |
| May 5, 2025 | 49.51 | 49.52 | 49.50 | 49.51 | 49.51 | - | 42,002 |
| May 2, 2025 | 49.53 | 49.54 | 49.50 | 49.51 | 49.51 | -0.06% | 150,757 |
| May 1, 2025 | 49.59 | 49.59 | 49.53 | 49.54 | 49.54 | -0.48% | 124,852 |
| Apr 30, 2025 | 49.74 | 49.78 | 49.74 | 49.78 | 49.58 | 0.06% | 71,493 |
| Apr 29, 2025 | 49.74 | 49.75 | 49.74 | 49.75 | 49.55 | 0.04% | 53,027 |
| Apr 28, 2025 | 49.70 | 49.73 | 49.70 | 49.73 | 49.53 | 0.04% | 374,680 |
| Apr 25, 2025 | 49.68 | 49.71 | 49.68 | 49.71 | 49.51 | 0.08% | 52,239 |
| Apr 24, 2025 | 49.66 | 49.68 | 49.66 | 49.67 | 49.47 | 0.03% | 82,986 |
| Apr 23, 2025 | 49.66 | 49.68 | 49.65 | 49.66 | 49.45 | -0.01% | 206,614 |
| Apr 22, 2025 | 49.66 | 49.68 | 49.66 | 49.66 | 49.46 | -0.04% | 92,578 |
| Apr 21, 2025 | 49.45 | 49.69 | 49.45 | 49.68 | 49.48 | 0.06% | 355,948 |
| Apr 17, 2025 | 49.67 | 49.68 | 49.65 | 49.65 | 49.45 | -0.02% | 924,941 |
| Apr 16, 2025 | 49.63 | 49.66 | 49.63 | 49.66 | 49.46 | 0.04% | 137,825 |
| Apr 15, 2025 | 49.63 | 49.64 | 49.63 | 49.64 | 49.44 | 0.06% | 57,229 |
| Apr 14, 2025 | 49.60 | 49.63 | 49.60 | 49.61 | 49.41 | 0.02% | 115,710 |
| Apr 11, 2025 | 49.62 | 49.63 | 49.59 | 49.60 | 49.40 | -0.04% | 72,861 |
| Apr 10, 2025 | 49.62 | 49.64 | 49.61 | 49.62 | 49.42 | 0.02% | 69,256 |
| Apr 9, 2025 | 49.66 | 49.67 | 49.55 | 49.61 | 49.41 | -0.09% | 182,289 |
| Apr 8, 2025 | 49.61 | 49.67 | 49.60 | 49.66 | 49.45 | 0.01% | 87,793 |
| Apr 7, 2025 | 49.68 | 49.69 | 49.62 | 49.65 | 49.45 | - | 301,979 |
| Apr 4, 2025 | 49.67 | 49.72 | 49.64 | 49.65 | 49.45 | 0.10% | 456,648 |
| Apr 3, 2025 | 49.60 | 49.62 | 49.59 | 49.60 | 49.40 | 0.14% | 596,297 |
| Apr 2, 2025 | 49.56 | 49.56 | 49.53 | 49.53 | 49.33 | -0.06% | 48,153 |
| Apr 1, 2025 | 49.55 | 49.56 | 49.55 | 49.56 | 49.36 | -0.32% | 80,851 |
| Mar 31, 2025 | 49.74 | 49.74 | 49.72 | 49.72 | 49.33 | - | 101,610 |
| Mar 28, 2025 | 49.70 | 49.72 | 49.70 | 49.72 | 49.33 | 0.08% | 86,217 |
| Mar 27, 2025 | 49.68 | 49.68 | 49.67 | 49.68 | 49.29 | 0.02% | 64,026 |
| Mar 26, 2025 | 49.65 | 49.67 | 49.65 | 49.67 | 49.28 | - | 40,642 |
| Mar 25, 2025 | 49.65 | 49.67 | 49.65 | 49.67 | 49.28 | 0.02% | 43,423 |
| Mar 24, 2025 | 49.67 | 49.67 | 49.65 | 49.66 | 49.27 | -0.02% | 34,826 |
| Mar 21, 2025 | 49.68 | 49.68 | 49.66 | 49.67 | 49.28 | 0.04% | 45,563 |
| Mar 20, 2025 | 49.66 | 49.66 | 49.64 | 49.65 | 49.26 | 0.02% | 41,268 |
| Mar 19, 2025 | 49.61 | 49.64 | 49.60 | 49.64 | 49.25 | 0.04% | 68,555 |
| Mar 18, 2025 | 49.62 | 49.62 | 49.61 | 49.62 | 49.23 | 0.02% | 56,363 |
| Mar 17, 2025 | 49.62 | 49.62 | 49.61 | 49.61 | 49.22 | -0.02% | 67,887 |
| Mar 14, 2025 | 49.64 | 49.64 | 49.61 | 49.62 | 49.23 | -0.02% | 49,900 |
| Mar 13, 2025 | 49.61 | 49.63 | 49.60 | 49.63 | 49.24 | 0.04% | 107,580 |
| Mar 12, 2025 | 49.61 | 49.61 | 49.59 | 49.61 | 49.22 | -0.02% | 71,350 |
| Mar 11, 2025 | 49.64 | 49.64 | 49.61 | 49.62 | 49.23 | -0.02% | 69,924 |
| Mar 10, 2025 | 49.62 | 49.63 | 49.61 | 49.63 | 49.24 | 0.08% | 142,055 |
| Mar 7, 2025 | 49.60 | 49.62 | 49.57 | 49.59 | 49.20 | -0.02% | 56,038 |
| Mar 6, 2025 | 49.58 | 49.60 | 49.57 | 49.60 | 49.21 | 0.06% | 95,577 |
| Mar 5, 2025 | 49.60 | 49.60 | 49.56 | 49.57 | 49.18 | -0.01% | 58,967 |
| Mar 4, 2025 | 49.60 | 49.61 | 49.56 | 49.58 | 49.18 | 0.01% | 159,139 |
| Mar 3, 2025 | 49.54 | 49.57 | 49.53 | 49.57 | 49.18 | -0.32% | 389,160 |