BondBloxx Bloomberg One YrTrgDurUSTrsETF (XONE)
49.55
-0.02
(-0.04%)
USD |
NYSEARCA |
Nov 05, 16:00
49.55
0.00 (0.00%)
After-Hours: 20:00
XONE Price: 49.55 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 49.56 | 49.57 | 49.55 | 49.57 | 176865.0 |
| Nov 01, 2024 | 49.59 | 49.59 | 49.54 | 49.55 | 106092.0 |
| Oct 31, 2024 | 49.75 | 49.75 | 49.73 | 49.74 | 98375.00 |
| Oct 30, 2024 | 49.74 | 49.76 | 49.73 | 49.74 | 26007.00 |
| Oct 29, 2024 | 49.74 | 49.75 | 49.73 | 49.75 | 33572.00 |
| Oct 28, 2024 | 49.73 | 49.75 | 49.72 | 49.74 | 34010.00 |
| Oct 25, 2024 | 49.76 | 49.76 | 49.73 | 49.74 | 24495.00 |
| Oct 24, 2024 | 49.72 | 49.73 | 49.72 | 49.73 | 41640.00 |
| Oct 23, 2024 | 49.73 | 49.73 | 49.71 | 49.72 | 119059.0 |
| Oct 22, 2024 | 49.73 | 49.74 | 49.71 | 49.72 | 967566.0 |
| Oct 21, 2024 | 49.73 | 49.74 | 49.72 | 49.72 | 28249.00 |
| Oct 18, 2024 | 49.74 | 49.74 | 49.73 | 49.73 | 22689.00 |
| Oct 17, 2024 | 49.72 | 49.72 | 49.71 | 49.72 | 43475.00 |
| Oct 16, 2024 | 49.73 | 49.74 | 49.72 | 49.73 | 403367.0 |
| Oct 15, 2024 | 49.73 | 49.73 | 49.71 | 49.72 | 162824.0 |
| Oct 14, 2024 | 49.67 | 49.70 | 49.67 | 49.70 | 32239.00 |
| Oct 11, 2024 | 49.69 | 49.71 | 49.69 | 49.70 | 60945.00 |
| Oct 10, 2024 | 49.63 | 49.69 | 49.63 | 49.68 | 555630.0 |
| Oct 09, 2024 | 49.67 | 49.68 | 49.65 | 49.65 | 764187.0 |
| Oct 08, 2024 | 49.66 | 49.67 | 49.66 | 49.67 | 269720.0 |
| Oct 07, 2024 | 49.66 | 49.66 | 49.65 | 49.66 | 123509.0 |
| Oct 04, 2024 | 49.69 | 49.71 | 49.67 | 49.68 | 43508.00 |
| Oct 03, 2024 | 49.77 | 49.78 | 49.74 | 49.74 | 279694.0 |
| Oct 02, 2024 | 49.77 | 49.78 | 49.76 | 49.78 | 39054.00 |
| Oct 01, 2024 | 49.78 | 49.79 | 49.76 | 49.78 | 719323.0 |
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
49.71
Average
49.72
Median
Dec 05 2022