BondBloxx Bloomberg FiveYrTrgDurUSTrsETF (XFIV)
48.04
-0.08
(-0.17%)
USD |
NYSEARCA |
May 16, 16:00
48.04
0.00 (0.00%)
After-Hours: 20:00
XFIV Price: 48.04 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 48.09 | 48.14 | 48.09 | 48.12 | 3147.00 |
May 14, 2024 | 47.81 | 47.89 | 47.80 | 47.89 | 6245.00 |
May 13, 2024 | 47.79 | 47.80 | 47.74 | 47.76 | 3217.00 |
May 10, 2024 | 47.73 | 47.74 | 47.71 | 47.72 | 6358.00 |
May 09, 2024 | 47.75 | 47.84 | 47.75 | 47.83 | 19389.00 |
May 08, 2024 | 47.76 | 47.78 | 47.72 | 47.74 | 12597.00 |
May 07, 2024 | 47.87 | 47.87 | 47.78 | 47.80 | 12808.00 |
May 06, 2024 | 47.74 | 47.78 | 47.73 | 47.75 | 11664.00 |
May 03, 2024 | 47.75 | 47.75 | 47.66 | 47.73 | 11720.00 |
May 02, 2024 | 47.37 | 47.54 | 47.36 | 47.54 | 7258.00 |
May 01, 2024 | 47.26 | 47.45 | 47.22 | 47.35 | 3728.00 |
Apr 30, 2024 | 47.38 | 47.39 | 47.32 | 47.32 | 2617.00 |
Apr 29, 2024 | 47.46 | 47.50 | 47.45 | 47.50 | 5016.00 |
Apr 26, 2024 | 47.37 | 47.37 | 47.36 | 47.36 | 4398.00 |
Apr 25, 2024 | 47.30 | 47.31 | 47.30 | 47.30 | 2058.00 |
Apr 24, 2024 | 47.40 | 47.44 | 47.40 | 47.43 | 12986.00 |
Apr 23, 2024 | 47.56 | 47.56 | 47.49 | 47.49 | 3319.00 |
Apr 22, 2024 | 47.40 | 47.47 | 47.39 | 47.45 | 16963.00 |
Apr 19, 2024 | 47.45 | 47.45 | 47.39 | 47.42 | 3290.00 |
Apr 18, 2024 | 47.47 | 47.47 | 47.36 | 47.37 | 11945.00 |
Apr 17, 2024 | 47.43 | 47.52 | 47.38 | 47.52 | 5889.00 |
Apr 16, 2024 | 47.36 | 47.38 | 47.28 | 47.30 | 37896.00 |
Apr 15, 2024 | 47.32 | 47.45 | 47.30 | 47.45 | 5476.00 |
Apr 12, 2024 | 47.62 | 47.68 | 47.62 | 47.64 | 2685.00 |
Apr 11, 2024 | 47.55 | 47.55 | 47.46 | 47.48 | 1444.00 |
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
48.64
Average
48.67
Median