BondBloxx Bloomberg FiveYrTrgDurUSTrsETF (XFIV)
48.25
+0.03
(+0.06%)
USD |
NYSEARCA |
Nov 22, 16:00
48.25
0.00 (0.00%)
After-Hours: 19:12
XFIV Price: 48.25 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 48.34 | 48.35 | 48.20 | 48.22 | 17032.00 |
| Nov 20, 2024 | 48.24 | 48.32 | 48.23 | 48.27 | 124375.0 |
| Nov 19, 2024 | 48.33 | 48.36 | 48.32 | 48.33 | 16855.00 |
| Nov 18, 2024 | 48.17 | 48.26 | 48.14 | 48.24 | 9456.00 |
| Nov 15, 2024 | 48.08 | 48.24 | 48.08 | 48.18 | 9261.00 |
| Nov 14, 2024 | 48.21 | 48.26 | 48.10 | 48.11 | 11424.00 |
| Nov 13, 2024 | 48.22 | 48.22 | 48.13 | 48.18 | 11602.00 |
| Nov 12, 2024 | 48.19 | 48.24 | 48.10 | 48.12 | 11946.00 |
| Nov 11, 2024 | 48.29 | 48.32 | 48.28 | 48.32 | 20423.00 |
| Nov 08, 2024 | 48.46 | 48.54 | 48.41 | 48.43 | 18577.00 |
| Nov 07, 2024 | 48.27 | 48.46 | 48.27 | 48.45 | 13899.00 |
| Nov 06, 2024 | 48.08 | 48.18 | 48.06 | 48.15 | 19229.00 |
| Nov 05, 2024 | 48.43 | 48.50 | 48.28 | 48.42 | 21075.00 |
| Nov 04, 2024 | 48.53 | 48.55 | 48.40 | 48.46 | 4418.00 |
| Nov 01, 2024 | 48.54 | 48.54 | 48.28 | 48.31 | 28165.00 |
| Oct 31, 2024 | 48.53 | 48.65 | 48.51 | 48.62 | 8105.00 |
| Oct 30, 2024 | 48.81 | 48.81 | 48.62 | 48.63 | 8341.00 |
| Oct 29, 2024 | 48.55 | 48.75 | 48.55 | 48.75 | 10999.00 |
| Oct 28, 2024 | 48.78 | 48.78 | 48.65 | 48.73 | 14801.00 |
| Oct 25, 2024 | 48.96 | 48.96 | 48.77 | 48.81 | 6848.00 |
| Oct 24, 2024 | 48.82 | 48.91 | 48.82 | 48.86 | 6464.00 |
| Oct 23, 2024 | 48.78 | 48.82 | 48.76 | 48.80 | 16460.00 |
| Oct 22, 2024 | 48.96 | 48.96 | 48.90 | 48.90 | 2055.00 |
| Oct 21, 2024 | 49.04 | 49.05 | 48.93 | 48.95 | 14268.00 |
| Oct 18, 2024 | 49.19 | 49.20 | 49.18 | 49.19 | 7917.00 |
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
48.71
Average
48.69
Median