BondBloxx Bloomberg One YrTrgDurUSTrsETF (XONE)
49.63
0.00 (0.00%)
USD |
NYSEARCA |
Mar 28, 16:00
49.63
0.00 (0.00%)
Pre-Market: 20:00
XONE Price: 49.63 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 49.64 | 49.64 | 49.62 | 49.63 | 30853.00 |
Mar 27, 2024 | 49.63 | 49.65 | 49.63 | 49.63 | 25214.00 |
Mar 26, 2024 | 49.59 | 49.61 | 49.59 | 49.60 | 26715.00 |
Mar 25, 2024 | 49.61 | 49.61 | 49.60 | 49.60 | 39436.00 |
Mar 22, 2024 | 49.60 | 49.61 | 49.59 | 49.59 | 125356.0 |
Mar 21, 2024 | 49.58 | 49.59 | 49.58 | 49.59 | 38902.00 |
Mar 20, 2024 | 49.54 | 49.57 | 49.54 | 49.56 | 41161.00 |
Mar 19, 2024 | 49.53 | 49.54 | 49.53 | 49.54 | 18969.00 |
Mar 18, 2024 | 49.53 | 49.53 | 49.51 | 49.52 | 59879.00 |
Mar 15, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 71386.00 |
Mar 14, 2024 | 49.53 | 49.53 | 49.51 | 49.52 | 65255.00 |
Mar 13, 2024 | 49.52 | 49.53 | 49.51 | 49.51 | 99406.00 |
Mar 12, 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 76178.00 |
Mar 11, 2024 | 49.55 | 49.55 | 49.53 | 49.54 | 63175.00 |
Mar 08, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 88174.00 |
Mar 07, 2024 | 49.53 | 49.54 | 49.51 | 49.54 | 48382.00 |
Mar 06, 2024 | 49.50 | 49.50 | 49.49 | 49.50 | 45956.00 |
Mar 05, 2024 | 49.49 | 49.50 | 49.48 | 49.48 | 25311.00 |
Mar 04, 2024 | 49.47 | 49.48 | 49.46 | 49.46 | 215389.0 |
Mar 01, 2024 | 49.46 | 49.50 | 49.46 | 49.48 | 704695.0 |
Feb 29, 2024 | 49.73 | 49.73 | 49.72 | 49.73 | 15049.00 |
Feb 28, 2024 | 49.69 | 49.71 | 49.69 | 49.71 | 33606.00 |
Feb 27, 2024 | 49.70 | 49.70 | 49.68 | 49.69 | 22005.00 |
Feb 26, 2024 | 49.71 | 49.71 | 49.67 | 49.68 | 40945.00 |
Feb 23, 2024 | 49.67 | 49.69 | 49.67 | 49.68 | 20521.00 |
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
49.46
Minimum
Mar 04 2024
50.14
Maximum
Mar 24 2023
49.76
Average
49.74
Median
Feb 28 2023