BondBloxx Bloomberg 1 Yr Tgt Duration US Trsy ETF (XONE)
49.20
-0.01
(-0.02%)
USD |
NYSEARCA |
Nov 06, 16:00
XONE Price : 49.20 for Nov. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | 49.20 | 49.21 | 49.18 | 49.20 | 75353.00 |
| Nov 05, 2026 | 49.15 | 49.21 | 49.14 | 49.21 | 110478.0 |
| Nov 04, 2026 | 49.15 | 49.15 | 49.14 | 49.14 | 71413.00 |
| Nov 03, 2026 | 49.13 | 49.14 | 49.13 | 49.14 | 104421.0 |
| Nov 02, 2026 | 49.14 | 49.15 | 49.13 | 49.15 | 173349.0 |
| Oct 30, 2026 | 49.31 | 49.32 | 49.29 | 49.31 | 75502.00 |
| Oct 29, 2026 | 49.25 | 49.27 | 49.25 | 49.27 | 88688.00 |
| Oct 28, 2026 | 49.23 | 49.25 | 49.22 | 49.24 | 80113.00 |
| Oct 27, 2026 | 49.24 | 49.24 | 49.22 | 49.23 | 46089.00 |
| Oct 26, 2026 | 49.23 | 49.24 | 49.23 | 49.24 | 113061.0 |
| Oct 23, 2026 | 49.24 | 49.24 | 49.23 | 49.24 | 247070.0 |
| Oct 22, 2026 | 49.19 | 49.24 | 49.19 | 49.22 | 64307.00 |
| Oct 21, 2026 | 49.17 | 49.18 | 49.16 | 49.16 | 70541.00 |
| Oct 20, 2026 | 49.18 | 49.18 | 49.16 | 49.16 | 74527.00 |
| Oct 19, 2026 | 49.18 | 49.18 | 49.17 | 49.18 | 87916.00 |
| Oct 16, 2026 | 49.17 | 49.18 | 49.16 | 49.18 | 125628.0 |
| Oct 15, 2026 | 49.15 | 49.17 | 49.14 | 49.15 | 316263.0 |
| Oct 14, 2026 | 49.09 | 49.13 | 49.08 | 49.12 | 122914.0 |
| Oct 13, 2026 | 49.14 | 49.14 | 49.11 | 49.13 | 675771.0 |
| Oct 12, 2026 | 49.11 | 49.13 | 49.11 | 49.13 | 96407.00 |
| Oct 09, 2026 | 49.12 | 49.13 | 49.11 | 49.12 | 198126.0 |
| Oct 08, 2026 | 49.10 | 49.12 | 49.10 | 49.12 | 101571.0 |
| Oct 07, 2026 | 49.09 | 49.11 | 49.08 | 49.10 | 61303.00 |
| Oct 06, 2026 | 49.08 | 49.10 | 49.08 | 49.09 | 231292.0 |
| Oct 05, 2026 | 49.09 | 49.09 | 49.07 | 49.08 | 133275.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median