BondBloxx Bloomberg One YrTrgDurUSTrsETF (XONE)
49.60
-0.01
(-0.02%)
USD |
NYSEARCA |
Nov 21, 16:00
49.60
0.00 (0.00%)
After-Hours: 20:00
XONE Price: 49.60 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 49.60 | 49.62 | 49.59 | 49.61 | 41612.00 |
| Nov 19, 2024 | 49.62 | 49.63 | 49.61 | 49.62 | 53142.00 |
| Nov 18, 2024 | 49.60 | 49.61 | 49.59 | 49.61 | 50406.00 |
| Nov 15, 2024 | 49.57 | 49.60 | 49.57 | 49.58 | 39977.00 |
| Nov 14, 2024 | 49.59 | 49.60 | 49.55 | 49.57 | 29917.00 |
| Nov 13, 2024 | 49.59 | 49.60 | 49.57 | 49.60 | 61961.00 |
| Nov 12, 2024 | 49.56 | 49.57 | 49.53 | 49.53 | 79864.00 |
| Nov 11, 2024 | 49.55 | 49.57 | 49.55 | 49.57 | 34365.00 |
| Nov 08, 2024 | 49.58 | 49.60 | 49.57 | 49.58 | 64844.00 |
| Nov 07, 2024 | 49.57 | 49.57 | 49.56 | 49.57 | 25037.00 |
| Nov 06, 2024 | 49.53 | 49.55 | 49.53 | 49.55 | 435409.0 |
| Nov 05, 2024 | 49.54 | 49.57 | 49.54 | 49.55 | 40944.00 |
| 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 |
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
49.71
Median
Jan 05 2023