BondBloxx Bloomberg FiveYrTrgDurUSTrsETF (XFIV)
48.43
+0.05
(+0.10%)
USD |
NYSEARCA |
Jun 14, 16:00
XFIV Price: 48.43 for June 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 14, 2024 | 48.43 | 48.45 | 48.40 | 48.43 | 4724.00 |
| Jun 13, 2024 | 48.38 | 48.43 | 48.37 | 48.39 | 1499.00 |
| Jun 12, 2024 | 48.29 | 48.35 | 48.14 | 48.14 | 15874.00 |
| Jun 11, 2024 | 47.85 | 47.97 | 47.83 | 47.96 | 18870.00 |
| Jun 10, 2024 | 47.78 | 47.80 | 47.76 | 47.79 | 4574.00 |
| Jun 07, 2024 | 47.87 | 47.89 | 47.83 | 47.84 | 11325.00 |
| Jun 06, 2024 | 48.18 | 48.23 | 48.16 | 48.19 | 22230.00 |
| Jun 05, 2024 | 48.14 | 48.19 | 48.11 | 48.18 | 5547.00 |
| Jun 04, 2024 | 48.02 | 48.13 | 48.01 | 48.09 | 9674.00 |
| Jun 03, 2024 | 47.89 | 47.91 | 47.88 | 47.90 | 6951.00 |
| May 31, 2024 | 47.86 | 47.86 | 47.80 | 47.84 | 13017.00 |
| May 30, 2024 | 47.66 | 47.70 | 47.66 | 47.68 | 124719.0 |
| May 29, 2024 | 47.53 | 47.53 | 47.48 | 47.52 | 1757.00 |
| May 28, 2024 | 47.79 | 47.79 | 47.66 | 47.67 | 13139.00 |
| May 24, 2024 | 47.76 | 47.83 | 47.76 | 47.83 | 1109.00 |
| May 23, 2024 | 47.91 | 47.91 | 47.77 | 47.80 | 6050.00 |
| May 22, 2024 | 47.95 | 47.95 | 47.91 | 47.92 | 5185.00 |
| May 21, 2024 | 47.98 | 47.99 | 47.97 | 47.98 | 4448.00 |
| May 20, 2024 | 47.93 | 47.93 | 47.87 | 47.87 | 15319.00 |
| May 17, 2024 | 48.02 | 48.02 | 47.94 | 47.94 | 3135.00 |
| May 16, 2024 | 48.10 | 48.10 | 48.04 | 48.04 | 2120.00 |
| May 15, 2024 | 48.09 | 48.14 | 48.09 | 48.12 | 3147.00 |
| May 14, 2024 | 47.81 | 47.89 | 47.80 | 47.89 | 6245.00 |
| May 13, 2024 | 47.79 | 47.80 | 47.74 | 47.76 | 3217.00 |
| May 10, 2024 | 47.73 | 47.74 | 47.71 | 47.72 | 6358.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
46.54
Minimum
Oct 19 2023
50.50
Maximum
May 04 2023
48.61
Average
48.55
Median
Feb 08 2024