BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
47.58
-0.08 (-0.16%)
At close: Aug 15, 2025, 4:00 PM
47.58
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
XSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.64 | 47.67 | 47.55 | 47.58 | 47.58 | -0.16% | 11,213 |
| Aug 14, 2025 | 47.73 | 47.73 | 47.64 | 47.66 | 47.66 | -0.36% | 5,947 |
| Aug 13, 2025 | 47.82 | 47.85 | 47.81 | 47.83 | 47.83 | 0.40% | 8,273 |
| Aug 12, 2025 | 47.62 | 47.64 | 47.55 | 47.64 | 47.64 | -0.04% | 12,003 |
| Aug 11, 2025 | 47.66 | 47.71 | 47.65 | 47.66 | 47.66 | 0.04% | 10,489 |
| Aug 8, 2025 | 47.66 | 47.66 | 47.62 | 47.64 | 47.64 | -0.27% | 37,164 |
| Aug 7, 2025 | 47.82 | 47.82 | 47.73 | 47.77 | 47.77 | -0.04% | 4,880 |
| Aug 6, 2025 | 47.76 | 47.81 | 47.70 | 47.79 | 47.79 | -0.09% | 13,885 |
| Aug 5, 2025 | 47.85 | 47.88 | 47.80 | 47.83 | 47.83 | -0.06% | 11,551 |
| Aug 4, 2025 | 47.81 | 47.87 | 47.77 | 47.86 | 47.86 | 0.10% | 6,472 |
| Aug 1, 2025 | 47.66 | 47.81 | 47.65 | 47.81 | 47.81 | 0.74% | 15,382 |
| Jul 31, 2025 | 47.48 | 47.55 | 47.44 | 47.46 | 47.25 | 0.08% | 613,431 |
| Jul 30, 2025 | 47.42 | 47.53 | 47.40 | 47.42 | 47.21 | -0.33% | 145,272 |
| Jul 29, 2025 | 47.37 | 47.58 | 47.37 | 47.58 | 47.37 | 0.61% | 7,071 |
| Jul 28, 2025 | 47.29 | 47.33 | 47.26 | 47.29 | 47.08 | -0.20% | 13,433 |
| Jul 25, 2025 | 47.27 | 47.39 | 47.26 | 47.38 | 47.17 | 0.21% | 10,160 |
| Jul 24, 2025 | 47.20 | 47.32 | 47.20 | 47.28 | 47.07 | -0.14% | 29,175 |
| Jul 23, 2025 | 47.39 | 47.42 | 47.33 | 47.34 | 47.14 | -0.33% | 36,414 |
| Jul 22, 2025 | 47.51 | 47.54 | 47.50 | 47.50 | 47.29 | 0.26% | 19,461 |
| Jul 21, 2025 | 47.40 | 47.46 | 47.37 | 47.38 | 47.17 | 0.36% | 17,249 |
| Jul 18, 2025 | 47.23 | 47.25 | 47.18 | 47.21 | 47.01 | 0.23% | 19,784 |
| Jul 17, 2025 | 47.15 | 47.17 | 47.06 | 47.10 | 46.90 | -0.01% | 11,367 |
| Jul 16, 2025 | 47.09 | 47.14 | 46.99 | 47.11 | 46.90 | 0.27% | 16,707 |
| Jul 15, 2025 | 47.02 | 47.02 | 46.95 | 46.98 | 46.77 | -0.41% | 12,416 |
| Jul 14, 2025 | 47.20 | 47.22 | 47.10 | 47.17 | 46.97 | - | 27,431 |
| Jul 11, 2025 | 47.22 | 47.22 | 47.16 | 47.17 | 46.97 | -0.46% | 8,210 |
| Jul 10, 2025 | 47.33 | 47.39 | 47.30 | 47.39 | 47.18 | -0.01% | 39,907 |
| Jul 9, 2025 | 47.26 | 47.42 | 47.26 | 47.40 | 47.19 | 0.47% | 19,931 |
| Jul 8, 2025 | 47.11 | 47.18 | 47.11 | 47.18 | 46.97 | -0.15% | 12,077 |
| Jul 7, 2025 | 47.34 | 47.34 | 47.21 | 47.25 | 47.04 | -0.31% | 34,614 |
| Jul 3, 2025 | 47.42 | 47.42 | 47.35 | 47.39 | 47.18 | -0.29% | 16,001 |
| Jul 2, 2025 | 47.53 | 47.57 | 47.48 | 47.53 | 47.32 | -0.23% | 46,427 |
| Jul 1, 2025 | 47.71 | 47.71 | 47.57 | 47.64 | 47.43 | -0.50% | 62,439 |
| Jun 30, 2025 | 47.80 | 47.91 | 47.76 | 47.88 | 47.51 | 0.36% | 39,197 |
| Jun 27, 2025 | 47.71 | 47.84 | 47.69 | 47.71 | 47.34 | -0.23% | 51,090 |
| Jun 26, 2025 | 47.77 | 47.82 | 47.70 | 47.82 | 47.45 | 0.32% | 26,510 |
| Jun 25, 2025 | 47.55 | 47.68 | 47.52 | 47.67 | 47.30 | 0.08% | 10,634 |
| Jun 24, 2025 | 47.57 | 47.66 | 47.57 | 47.63 | 47.26 | 0.29% | 18,569 |
| Jun 23, 2025 | 47.46 | 47.63 | 47.46 | 47.49 | 47.12 | 0.38% | 27,594 |
| Jun 20, 2025 | 47.21 | 47.37 | 47.17 | 47.31 | 46.94 | 0.02% | 21,482 |
| Jun 18, 2025 | 47.36 | 47.39 | 47.22 | 47.30 | 46.94 | 0.08% | 16,183 |
| Jun 17, 2025 | 47.16 | 47.27 | 47.09 | 47.26 | 46.90 | 0.49% | 27,712 |
| Jun 16, 2025 | 47.12 | 47.20 | 47.03 | 47.03 | 46.67 | -0.30% | 29,135 |
| Jun 13, 2025 | 46.98 | 47.25 | 46.98 | 47.17 | 46.81 | -0.33% | 17,252 |
| Jun 12, 2025 | 47.31 | 47.33 | 47.24 | 47.33 | 46.96 | 0.45% | 15,989 |
| Jun 11, 2025 | 47.05 | 47.15 | 47.01 | 47.12 | 46.75 | 0.39% | 33,952 |
| Jun 10, 2025 | 47.02 | 47.03 | 46.90 | 46.93 | 46.57 | 0.15% | 12,484 |
| Jun 9, 2025 | 46.82 | 46.92 | 46.80 | 46.87 | 46.50 | 0.14% | 31,116 |
| Jun 6, 2025 | 46.93 | 46.93 | 46.78 | 46.80 | 46.44 | -0.74% | 19,560 |
| Jun 5, 2025 | 47.28 | 47.34 | 47.13 | 47.15 | 46.79 | -0.30% | 36,708 |