BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
48.17
-0.11 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
48.17
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.28 | 48.28 | 48.15 | 48.17 | 48.17 | -0.22% | 32,466 |
| Dec 4, 2025 | 48.32 | 48.33 | 48.23 | 48.27 | 48.27 | -0.29% | 27,793 |
| Dec 3, 2025 | 48.40 | 48.43 | 48.35 | 48.41 | 48.41 | 0.17% | 28,692 |
| Dec 2, 2025 | 48.26 | 48.33 | 48.24 | 48.33 | 48.33 | 0.11% | 34,333 |
| Dec 1, 2025 | 48.31 | 48.33 | 48.27 | 48.28 | 48.28 | -0.84% | 21,615 |
| Nov 28, 2025 | 48.73 | 48.74 | 48.64 | 48.69 | 48.53 | -0.17% | 21,716 |
| Nov 26, 2025 | 48.67 | 48.77 | 48.60 | 48.77 | 48.62 | 0.13% | 43,908 |
| Nov 25, 2025 | 48.68 | 48.75 | 48.66 | 48.71 | 48.55 | 0.22% | 25,663 |
| Nov 24, 2025 | 48.57 | 48.60 | 48.52 | 48.60 | 48.45 | 0.18% | 44,593 |
| Nov 21, 2025 | 48.53 | 48.53 | 48.43 | 48.52 | 48.36 | 0.30% | 31,560 |
| Nov 20, 2025 | 48.31 | 48.40 | 48.28 | 48.37 | 48.22 | 0.23% | 27,675 |
| Nov 19, 2025 | 48.32 | 48.34 | 48.23 | 48.26 | 48.11 | -0.06% | 32,322 |
| Nov 18, 2025 | 48.33 | 48.37 | 48.22 | 48.29 | 48.14 | 0.19% | 35,688 |
| Nov 17, 2025 | 48.18 | 48.24 | 48.18 | 48.20 | 48.05 | 0.08% | 53,382 |
| Nov 14, 2025 | 48.37 | 48.37 | 48.15 | 48.16 | 48.01 | -0.16% | 26,069 |
| Nov 13, 2025 | 48.26 | 48.32 | 48.24 | 48.24 | 48.09 | -0.27% | 34,552 |
| Nov 12, 2025 | 48.35 | 48.41 | 48.33 | 48.37 | 48.22 | 0.02% | 11,664 |
| Nov 11, 2025 | 48.33 | 48.37 | 48.30 | 48.36 | 48.21 | 0.33% | 6,710 |
| Nov 10, 2025 | 48.22 | 48.24 | 48.18 | 48.20 | 48.05 | -0.15% | 46,530 |
| Nov 7, 2025 | 48.23 | 48.36 | 48.23 | 48.27 | 48.12 | 0.04% | 39,002 |
| Nov 6, 2025 | 48.19 | 48.29 | 48.19 | 48.25 | 48.10 | 0.52% | 52,262 |
| Nov 5, 2025 | 48.16 | 48.16 | 47.99 | 48.00 | 47.85 | -0.51% | 38,967 |
| Nov 4, 2025 | 48.24 | 48.26 | 48.23 | 48.25 | 48.09 | 0.15% | 19,122 |
| Nov 3, 2025 | 48.14 | 48.19 | 48.14 | 48.18 | 48.02 | -0.32% | 29,410 |
| Oct 31, 2025 | 48.38 | 48.41 | 48.33 | 48.33 | 48.02 | -0.02% | 26,186 |
| Oct 30, 2025 | 48.27 | 48.41 | 48.27 | 48.34 | 48.03 | -0.11% | 36,010 |
| Oct 29, 2025 | 48.70 | 48.70 | 48.39 | 48.40 | 48.09 | -0.66% | 17,075 |
| Oct 28, 2025 | 48.67 | 48.75 | 48.67 | 48.72 | 48.41 | 0.08% | 16,797 |
| Oct 27, 2025 | 48.56 | 48.68 | 48.56 | 48.68 | 48.37 | - | 17,422 |
| Oct 24, 2025 | 48.70 | 48.70 | 48.62 | 48.68 | 48.37 | 0.10% | 22,246 |
| Oct 23, 2025 | 48.70 | 48.72 | 48.62 | 48.63 | 48.32 | -0.35% | 23,613 |
| Oct 22, 2025 | 48.76 | 48.81 | 48.72 | 48.80 | 48.49 | 0.04% | 17,192 |
| Oct 21, 2025 | 48.78 | 48.80 | 48.74 | 48.78 | 48.47 | 0.20% | 34,288 |
| Oct 20, 2025 | 48.65 | 48.69 | 48.61 | 48.69 | 48.37 | 0.15% | 8,800 |
| Oct 17, 2025 | 48.62 | 48.63 | 48.57 | 48.61 | 48.30 | -0.19% | 11,776 |
| Oct 16, 2025 | 48.47 | 48.72 | 48.47 | 48.71 | 48.39 | 0.45% | 18,314 |
| Oct 15, 2025 | 48.54 | 48.58 | 48.46 | 48.49 | 48.17 | -0.07% | 17,109 |
| Oct 14, 2025 | 48.48 | 48.54 | 48.43 | 48.52 | 48.21 | 0.14% | 16,533 |
| Oct 13, 2025 | 48.38 | 48.45 | 48.34 | 48.45 | 48.14 | 0.10% | 7,271 |
| Oct 10, 2025 | 48.25 | 48.43 | 48.23 | 48.40 | 48.09 | 0.64% | 7,315 |
| Oct 9, 2025 | 48.09 | 48.11 | 48.06 | 48.09 | 47.78 | -0.05% | 12,961 |
| Oct 8, 2025 | 48.21 | 48.21 | 48.11 | 48.12 | 47.81 | - | 17,369 |
| Oct 7, 2025 | 48.05 | 48.18 | 48.04 | 48.12 | 47.81 | 0.23% | 23,972 |
| Oct 6, 2025 | 48.02 | 48.09 | 48.00 | 48.01 | 47.70 | -0.26% | 22,242 |
| Oct 3, 2025 | 48.23 | 48.23 | 48.13 | 48.13 | 47.82 | -0.19% | 43,203 |
| Oct 2, 2025 | 48.14 | 48.26 | 48.14 | 48.22 | 47.91 | 0.07% | 57,450 |
| Oct 1, 2025 | 48.21 | 48.23 | 48.10 | 48.19 | 47.88 | - | 38,291 |
| Sep 30, 2025 | 48.27 | 48.28 | 48.15 | 48.19 | 47.73 | - | 113,013 |
| Sep 29, 2025 | 48.18 | 48.21 | 48.17 | 48.19 | 47.72 | 0.24% | 10,190 |
| Sep 26, 2025 | 48.04 | 48.10 | 48.02 | 48.07 | 47.61 | -0.02% | 20,040 |