Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Bondbloxx Bloomberg One Year Target Duration US Treasury Etf (XONE)
Bondbloxx Bloomberg One Year Target Duration US Treasury Etf (XONE) Historical

XONE Bondbloxx Bloomberg One Year Target Duration US Treasury Etf

49.445

0.03 (0.06%)

Last Updated: 10:52:27

Delayed by 15 minutes

XONE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 12 2024	49.415	0.03	0.07%	49.43	49.44	49.41	47,418
Jun 11 2024	49.38	0.02	0.03%	49.38	49.39	49.37	23,156
Jun 10 2024	49.365	-0.01	-0.01%	49.36	49.37	49.36	21,629
Jun 07 2024	49.37	-0.02	-0.03%	49.3711	49.3799	49.35	43,577
Jun 06 2024	49.385	0.01	0.02%	49.37	49.39	49.37	37,343
Jun 05 2024	49.375	0.01	0.01%	49.36	49.38	49.36	21,352
Jun 04 2024	49.37	0.02	0.04%	49.35	49.37	49.35	223,816
Jun 03 2024	49.35	-0.19	-0.37%	49.33	49.35	49.325	14,896
May 31 2024	49.535	0.03	0.06%	49.52	49.54	49.52	25,337
May 30 2024	49.505	0.02	0.04%	49.49	49.51	49.49	14,993
May 29 2024	49.486	0.00	-0.01%	49.49	49.495	49.47	28,323
May 28 2024	49.49	0.01	0.02%	49.5002	49.5002	49.475	26,196
May 24 2024	49.48	-0.02	-0.04%	49.48	49.50	49.48	22,701
May 23 2024	49.50	0.02	0.04%	49.51	49.51	49.48	27,136
May 22 2024	49.48	-0.01	-0.01%	49.49	49.49	49.475	25,581
May 21 2024	49.485	0.02	0.05%	49.49	49.49	49.48	26,419
May 20 2024	49.46	-0.01	-0.02%	49.48	49.48	49.46	30,860
May 17 2024	49.47	-0.01	-0.01%	49.49	49.49	49.47	35,825
May 16 2024	49.475	0.01	0.01%	49.4811	49.49	49.47	87,130
May 15 2024	49.47	0.02	0.04%	49.48	49.48	49.47	27,170
May 14 2024	49.45	0.02	0.04%	49.43	49.45	49.43	47,313
May 13 2024	49.43	0.02	0.03%	49.42	49.44	49.42	8,315
May 10 2024	49.415	-0.01	-0.01%	49.44	49.44	49.41	18,724
May 09 2024	49.42	0.01	0.02%	49.42	49.43	49.42	22,528
May 08 2024	49.41	0.01	0.02%	49.41	49.41	49.39	91,785
May 07 2024	49.40	0.00	0.00%	49.39	49.41	49.39	75,138
May 06 2024	49.40	0.02	0.04%	49.41	49.41	49.39	20,299
May 03 2024	49.38	0.01	0.02%	49.41	49.41	49.38	23,851
May 02 2024	49.37	0.05	0.10%	49.33	49.37	49.33	21,637
May 01 2024	49.32	-0.17	-0.34%	49.31	49.32	49.2999	29,888
Apr 30 2024	49.49	-0.01	-0.01%	49.48	49.4901	49.48	21,912
Apr 29 2024	49.495	0.01	0.02%	49.50	49.50	49.4817	49,854
Apr 26 2024	49.485	0.01	0.01%	49.48	49.49	49.48	23,410
Apr 25 2024	49.48	0.00	0.01%	49.475	49.49	49.47	38,270
Apr 24 2024	49.475	0.01	0.01%	49.47	49.4872	49.47	25,782
Apr 23 2024	49.47	0.01	0.02%	49.45	49.48	49.45	23,784
Apr 22 2024	49.46	0.01	0.01%	49.47	49.47	49.45	24,437
Apr 19 2024	49.455	0.00	0.01%	49.44	49.46	49.44	16,341
Apr 18 2024	49.45	0.01	0.02%	49.46	49.46	49.43	15,350
Apr 17 2024	49.44	0.02	0.04%	49.41	49.44	49.41	19,584
Apr 16 2024	49.42	0.01	0.01%	49.41	49.42	49.40	18,135
Apr 15 2024	49.415	-0.02	-0.03%	49.41	49.4198	49.3999	23,972
Apr 12 2024	49.43	0.02	0.04%	49.43	49.43	49.4173	16,934
Apr 11 2024	49.41	0.03	0.06%	49.39	49.41	49.39	46,505
Apr 10 2024	49.38	-0.07	-0.13%	49.39	49.39	49.362	35,459
Apr 09 2024	49.445	0.02	0.05%	49.45	49.45	49.44	16,133
Apr 08 2024	49.42	-0.01	-0.02%	49.44	49.44	49.4101	26,492
Apr 05 2024	49.43	-0.03	-0.06%	49.42	49.44	49.42	39,469
Apr 04 2024	49.46	0.05	0.09%	49.44	49.46	49.43	18,992
Apr 03 2024	49.415	0.01	0.01%	49.41	49.42	49.41	30,028
Apr 02 2024	49.41	0.01	0.03%	49.40	49.41	49.39	40,039
Apr 01 2024	49.395	-0.24	-0.47%	49.64	49.64	49.39	28,919
Mar 28 2024	49.63	0.00	0.00%	49.64	49.64	49.62	30,853
Mar 27 2024	49.63	0.03	0.06%	49.63	49.65	49.63	25,220
Mar 26 2024	49.60	0.00	0.00%	49.59	49.61	49.59	26,490
Mar 25 2024	49.601	0.00	0.00%	49.61	49.61	49.60	39,436
Mar 22 2024	49.60	0.01	0.02%	49.60	49.61	49.595	125,356
Mar 21 2024	49.59	0.03	0.06%	49.58	49.59	49.58	38,902
Mar 20 2024	49.56	0.03	0.05%	49.53	49.57	49.53	41,161
Mar 19 2024	49.535	0.01	0.03%	49.53	49.54	49.5263	18,969
Mar 18 2024	49.52	0.01	0.02%	49.53	49.53	49.51	59,879
Mar 15 2024	49.51	-0.01	-0.01%	49.53	49.53	49.51	71,210

Bondbloxx Bloomberg One ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions