BondBloxx Bloomberg One YrTrgDurUSTrsETF (XONE)
49.45
0.00 (0.00%)
USD |
NYSEARCA |
Apr 19, 16:00
49.45
0.00 (0.00%)
After-Hours: 20:00
XONE Price: 49.45 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
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 |
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
49.38
Minimum
Apr 10 2024
50.14
Maximum
Mar 24 2023
49.75
Average
49.73
Median
Jan 04 2023