BondBloxx Bloomberg 5 Yr Tgt Duration US Trsy ETF (XFIV)
48.32
+0.18
(+0.38%)
USD |
NYSEARCA |
Aug 25, 16:00
48.30
-0.02
(-0.04%)
Pre-Market: 19:59
XFIV Price : 48.32 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 48.24 | 48.32 | 48.24 | 48.32 | 38078.00 |
| Aug 24, 2026 | 48.12 | 48.18 | 48.12 | 48.14 | 59386.00 |
| Aug 21, 2026 | 48.14 | 48.14 | 48.07 | 48.08 | 23018.00 |
| Aug 20, 2026 | 48.15 | 48.19 | 48.12 | 48.17 | 76385.00 |
| Aug 19, 2026 | 48.26 | 48.28 | 48.17 | 48.26 | 69156.00 |
| Aug 18, 2026 | 48.09 | 48.18 | 48.09 | 48.18 | 34093.00 |
| Aug 17, 2026 | 48.14 | 48.20 | 48.13 | 48.14 | 12533.00 |
| Aug 14, 2026 | 48.26 | 48.26 | 48.17 | 48.19 | 29583.00 |
| Aug 13, 2026 | 48.27 | 48.35 | 48.25 | 48.26 | 13716.00 |
| Aug 12, 2026 | 48.18 | 48.20 | 48.11 | 48.13 | 74657.00 |
| Aug 11, 2026 | 48.11 | 48.11 | 48.08 | 48.08 | 23358.00 |
| Aug 10, 2026 | 48.09 | 48.11 | 48.02 | 48.05 | 54810.00 |
| Aug 07, 2026 | 48.21 | 48.21 | 48.15 | 48.19 | 35184.00 |
| Aug 06, 2026 | 48.15 | 48.22 | 48.06 | 48.09 | 525558.0 |
| Aug 05, 2026 | 48.17 | 48.23 | 48.15 | 48.21 | 73889.00 |
| Aug 04, 2026 | 48.18 | 48.20 | 48.16 | 48.19 | 61841.00 |
| Aug 03, 2026 | 48.03 | 48.04 | 48.01 | 48.03 | 44861.00 |
| Jul 31, 2026 | 48.07 | 48.12 | 48.06 | 48.12 | 18645.00 |
| Jul 30, 2026 | 48.24 | 48.27 | 48.20 | 48.23 | 27234.00 |
| Jul 29, 2026 | 48.22 | 48.32 | 48.14 | 48.20 | 19663.00 |
| Jul 28, 2026 | 48.24 | 48.34 | 48.24 | 48.29 | 19902.00 |
| Jul 27, 2026 | 48.14 | 48.21 | 48.14 | 48.19 | 23480.00 |
| Jul 24, 2026 | 48.08 | 48.16 | 48.08 | 48.10 | 449759.0 |
| Jul 23, 2026 | 48.01 | 48.04 | 47.98 | 48.03 | 33951.00 |
| Jul 22, 2026 | 48.19 | 48.19 | 48.12 | 48.12 | 13293.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median