BondBloxx Bloomberg One YrTrgDurUSTrsETF (XONE)
49.38
+0.01
(+0.02%)
USD |
NYSEARCA |
May 03, 16:00
49.40
+0.02
(+0.03%)
After-Hours: 20:00
XONE Price: 49.38 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 49.41 | 49.41 | 49.38 | 49.38 | 23851.00 |
May 02, 2024 | 49.33 | 49.37 | 49.33 | 49.37 | 21637.00 |
May 01, 2024 | 49.30 | 49.32 | 49.30 | 49.32 | 30740.00 |
Apr 30, 2024 | 49.48 | 49.49 | 49.48 | 49.49 | 21912.00 |
Apr 29, 2024 | 49.50 | 49.50 | 49.48 | 49.50 | 49854.00 |
Apr 26, 2024 | 49.48 | 49.49 | 49.48 | 49.48 | 23877.00 |
Apr 25, 2024 | 49.47 | 49.49 | 49.47 | 49.48 | 41317.00 |
Apr 24, 2024 | 49.49 | 49.49 | 49.47 | 49.48 | 25782.00 |
Apr 23, 2024 | 49.45 | 49.48 | 49.45 | 49.47 | 23784.00 |
Apr 22, 2024 | 49.46 | 49.46 | 49.45 | 49.46 | 24437.00 |
Apr 19, 2024 | 49.46 | 49.46 | 49.45 | 49.46 | 16341.00 |
Apr 18, 2024 | 49.46 | 49.46 | 49.43 | 49.45 | 15350.00 |
Apr 17, 2024 | 49.41 | 49.44 | 49.41 | 49.44 | 19584.00 |
Apr 16, 2024 | 49.42 | 49.42 | 49.40 | 49.42 | 18218.00 |
Apr 15, 2024 | 49.40 | 49.42 | 49.40 | 49.42 | 23972.00 |
Apr 12, 2024 | 49.42 | 49.43 | 49.42 | 49.43 | 16894.00 |
Apr 11, 2024 | 49.40 | 49.41 | 49.39 | 49.41 | 46505.00 |
Apr 10, 2024 | 49.39 | 49.39 | 49.36 | 49.38 | 36234.00 |
Apr 09, 2024 | 49.45 | 49.45 | 49.44 | 49.44 | 16133.00 |
Apr 08, 2024 | 49.44 | 49.44 | 49.41 | 49.43 | 26492.00 |
Apr 05, 2024 | 49.42 | 49.44 | 49.42 | 49.43 | 39472.00 |
Apr 04, 2024 | 49.44 | 49.46 | 49.43 | 49.46 | 18992.00 |
Apr 03, 2024 | 49.41 | 49.42 | 49.41 | 49.42 | 30028.00 |
Apr 02, 2024 | 49.40 | 49.41 | 49.39 | 49.41 | 40335.00 |
Apr 01, 2024 | 49.64 | 49.64 | 49.39 | 49.40 | 28919.00 |
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
49.32
Minimum
May 01 2024
50.14
Maximum
Mar 24 2023
49.74
Average
49.72
Median
Dec 29 2022