Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE) Historical Stock Data
49.78 ↑0.03 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XONE is up 0.02% a day on average. There have been 18 days where Bondbloxx Bloomberg One Year Target Duration US Treasury ETF closed green and 12 days where XONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 49.74 | 49.78 | ↑$0.04 (0.08%) | 49.74 | 49.78 | 71.49K |
| 2025-04-29 | 49.74 | 49.75 | ↑$0.01 (0.02%) | 49.74 | 49.75 | 53.03K |
| 2025-04-28 | 49.70 | 49.73 | ↑$0.03 (0.06%) | 49.70 | 49.73 | 374.68K |
| 2025-04-25 | 49.68 | 49.71 | ↑$0.03 (0.06%) | 49.68 | 49.71 | 52.24K |
| 2025-04-24 | 49.66 | 49.67 | ↑$0.01 (0.02%) | 49.66 | 49.68 | 82.99K |
| 2025-04-23 | 49.66 | 49.66 | ↓$0.00 (-0.01%) | 49.65 | 49.68 | 192.43K |
| 2025-04-22 | 49.66 | 49.66 | ↑$0.00 (0.00%) | 49.66 | 49.68 | 92.38K |
| 2025-04-21 | 49.45 | 49.68 | ↑$0.23 (0.47%) | 49.45 | 49.69 | 355.95K |
| 2025-04-17 | 49.67 | 49.65 | ↓$0.02 (-0.04%) | 49.65 | 49.68 | 0.92M |
| 2025-04-16 | 49.63 | 49.66 | ↑$0.03 (0.06%) | 49.63 | 49.66 | 137.83K |
| 2025-04-15 | 49.63 | 49.64 | ↑$0.01 (0.02%) | 49.63 | 49.64 | 57.23K |
| 2025-04-14 | 49.60 | 49.61 | ↑$0.01 (0.02%) | 49.60 | 49.63 | 115.71K |
| 2025-04-11 | 49.62 | 49.60 | ↓$0.02 (-0.04%) | 49.59 | 49.63 | 72.86K |
| 2025-04-10 | 49.62 | 49.62 | ↓$0.00 (0.00%) | 49.61 | 49.64 | 69.26K |
| 2025-04-09 | 49.66 | 49.61 | ↓$0.05 (-0.10%) | 49.55 | 49.67 | 182.07K |
| 2025-04-08 | 49.61 | 49.66 | ↑$0.05 (0.09%) | 49.60 | 49.67 | 87.79K |
| 2025-04-07 | 49.68 | 49.65 | ↓$0.03 (-0.06%) | 49.62 | 49.69 | 301.98K |
| 2025-04-04 | 49.67 | 49.65 | ↓$0.02 (-0.04%) | 49.64 | 49.72 | 456.65K |
| 2025-04-03 | 49.60 | 49.60 | ↑$0.00 (0.00%) | 49.59 | 49.62 | 596.30K |
| 2025-04-02 | 49.56 | 49.53 | ↓$0.03 (-0.06%) | 49.53 | 49.56 | 48.15K |
| 2025-04-01 | 49.55 | 49.56 | ↑$0.01 (0.02%) | 49.55 | 49.56 | 80.85K |
| 2025-03-31 | 49.74 | 49.72 | ↓$0.02 (-0.04%) | 49.72 | 49.74 | 101.61K |
| 2025-03-28 | 49.70 | 49.72 | ↑$0.02 (0.04%) | 49.69 | 49.72 | 86.22K |
| 2025-03-27 | 49.68 | 49.68 | ↑$0.00 (0.00%) | 49.67 | 49.68 | 64.03K |
| 2025-03-26 | 49.65 | 49.67 | ↑$0.02 (0.04%) | 49.65 | 49.67 | 40.64K |
| 2025-03-25 | 49.65 | 49.67 | ↑$0.02 (0.04%) | 49.65 | 49.67 | 43.42K |
| 2025-03-24 | 49.67 | 49.66 | ↓$0.01 (-0.02%) | 49.65 | 49.67 | 34.83K |
| 2025-03-21 | 49.68 | 49.67 | ↓$0.01 (-0.02%) | 49.67 | 49.68 | 45.56K |
| 2025-03-20 | 49.66 | 49.65 | ↓$0.01 (-0.02%) | 49.64 | 49.66 | 41.27K |
| 2025-03-19 | 49.61 | 49.64 | ↑$0.03 (0.06%) | 49.60 | 49.64 | 68.56K |
Create an account or log in to view more rows.
$XONE Free money indeed??
$XONE due for a spike!
$XONE the redness has arrived
$XONE just waiting to short this bad boy.
$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!!