Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE) Historical Stock Data
49.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XONE is down -0.01% a day on average. There have been 17 days where Bondbloxx Bloomberg One Year Target Duration US Treasury ETF closed green and 13 days where XONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 49.50 | 49.50 | ↑$0.00 (0.00%) | 49.49 | 49.52 | 188.47K |
| 2024-12-02 | 49.47 | 49.50 | ↑$0.03 (0.06%) | 49.47 | 49.50 | 84.52K |
| 2024-11-29 | 49.69 | 49.69 | ↓$0.00 (-0.01%) | 49.68 | 49.70 | 84.12K |
| 2024-11-27 | 49.67 | 49.65 | ↓$0.02 (-0.03%) | 49.65 | 49.67 | 107.85K |
| 2024-11-26 | 49.63 | 49.64 | ↑$0.01 (0.02%) | 49.62 | 49.64 | 113.67K |
| 2024-11-25 | 49.62 | 49.63 | ↑$0.01 (0.02%) | 49.62 | 49.63 | 51.57K |
| 2024-11-22 | 49.61 | 49.61 | ↑$0.00 (0.00%) | 49.60 | 49.62 | 41.96K |
| 2024-11-21 | 49.61 | 49.60 | ↓$0.01 (-0.02%) | 49.59 | 49.62 | 50.75K |
| 2024-11-20 | 49.61 | 49.61 | ↑$0.00 (0.00%) | 49.60 | 49.62 | 41.61K |
| 2024-11-19 | 49.63 | 49.62 | ↓$0.01 (-0.02%) | 49.61 | 49.63 | 53.14K |
| 2024-11-18 | 49.61 | 49.61 | ↑$0.00 (0.00%) | 49.59 | 49.61 | 50.41K |
| 2024-11-15 | 49.59 | 49.58 | ↓$0.01 (-0.02%) | 49.57 | 49.60 | 39.98K |
| 2024-11-14 | 49.60 | 49.57 | ↓$0.03 (-0.06%) | 49.56 | 49.60 | 29.92K |
| 2024-11-13 | 49.60 | 49.60 | ↑$0.00 (0.00%) | 49.57 | 49.60 | 61.96K |
| 2024-11-12 | 49.56 | 49.53 | ↓$0.03 (-0.06%) | 49.53 | 49.57 | 79.86K |
| 2024-11-11 | 49.55 | 49.57 | ↑$0.02 (0.04%) | 49.55 | 49.57 | 34.37K |
| 2024-11-08 | 49.58 | 49.58 | ↑$0.00 (0.00%) | 49.57 | 49.60 | 64.84K |
| 2024-11-07 | 49.57 | 49.57 | ↑$0.00 (0.00%) | 49.56 | 49.57 | 25.04K |
| 2024-11-06 | 49.53 | 49.55 | ↑$0.02 (0.04%) | 49.53 | 49.55 | 435.41K |
| 2024-11-05 | 49.54 | 49.55 | ↑$0.01 (0.02%) | 49.54 | 49.57 | 40.94K |
| 2024-11-04 | 49.56 | 49.57 | ↑$0.01 (0.02%) | 49.55 | 49.57 | 176.87K |
| 2024-11-01 | 49.59 | 49.55 | ↓$0.04 (-0.08%) | 49.54 | 49.59 | 106.09K |
| 2024-10-31 | 49.75 | 49.74 | ↓$0.01 (-0.02%) | 49.73 | 49.75 | 98.38K |
| 2024-10-30 | 49.74 | 49.74 | ↓$0.01 (-0.01%) | 49.73 | 49.76 | 26.01K |
| 2024-10-29 | 49.74 | 49.75 | ↑$0.01 (0.02%) | 49.73 | 49.75 | 33.57K |
| 2024-10-28 | 49.73 | 49.74 | ↑$0.01 (0.02%) | 49.72 | 49.75 | 34.01K |
| 2024-10-25 | 49.76 | 49.74 | ↓$0.02 (-0.04%) | 49.73 | 49.76 | 24.50K |
| 2024-10-24 | 49.72 | 49.73 | ↑$0.01 (0.02%) | 49.72 | 49.73 | 41.62K |
| 2024-10-23 | 49.73 | 49.72 | ↓$0.01 (-0.03%) | 49.71 | 49.73 | 119.06K |
| 2024-10-22 | 49.73 | 49.72 | ↓$0.01 (-0.03%) | 49.71 | 49.74 | 0.97M |
Create an account or log in to view more rows.
$XONE Waiting waiting waiting — you know for what !!! Announcement!!!
$XONE Mindset is key
$XONE how long until we take off?
$XONE why is there no volume? Is that suspicious?
$XONE is being added
$XONE To the moon!!
$XONE overvalued
$XONE buying all the dips.
$XONE Very bullish action
$XONE BUY BUY BUY