Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE) Historical Stock Data
49.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XONE is down 0.00% a day on average. There have been 16 days where Bondbloxx Bloomberg One Year Target Duration US Treasury ETF closed green and 14 days where XONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 49.62 | 49.62 | ↑$0.00 (0.00%) | 49.61 | 49.62 | 56.36K |
| 2025-03-17 | 49.62 | 49.61 | ↓$0.01 (-0.02%) | 49.61 | 49.62 | 67.47K |
| 2025-03-14 | 49.64 | 49.62 | ↓$0.02 (-0.04%) | 49.61 | 49.64 | 49.90K |
| 2025-03-13 | 49.61 | 49.63 | ↑$0.02 (0.04%) | 49.60 | 49.63 | 107.58K |
| 2025-03-12 | 49.61 | 49.61 | ↑$0.00 (0.00%) | 49.59 | 49.61 | 71.35K |
| 2025-03-11 | 49.64 | 49.62 | ↓$0.02 (-0.04%) | 49.61 | 49.64 | 69.92K |
| 2025-03-10 | 49.62 | 49.63 | ↑$0.01 (0.02%) | 49.61 | 49.63 | 142.08K |
| 2025-03-07 | 49.60 | 49.59 | ↓$0.01 (-0.02%) | 49.57 | 49.62 | 56.04K |
| 2025-03-06 | 49.58 | 49.60 | ↑$0.02 (0.04%) | 49.57 | 49.60 | 95.58K |
| 2025-03-05 | 49.60 | 49.57 | ↓$0.03 (-0.06%) | 49.56 | 49.60 | 58.97K |
| 2025-03-04 | 49.60 | 49.58 | ↓$0.02 (-0.05%) | 49.57 | 49.61 | 159.14K |
| 2025-03-03 | 49.54 | 49.57 | ↑$0.03 (0.06%) | 49.53 | 49.57 | 389.16K |
| 2025-02-28 | 49.71 | 49.73 | ↑$0.02 (0.04%) | 49.70 | 49.73 | 150.11K |
| 2025-02-27 | 49.68 | 49.69 | ↑$0.01 (0.02%) | 49.67 | 49.69 | 155.41K |
| 2025-02-26 | 49.67 | 49.68 | ↑$0.01 (0.02%) | 49.66 | 49.68 | 49.43K |
| 2025-02-25 | 49.67 | 49.67 | ↓$0.01 (-0.01%) | 49.66 | 49.68 | 67.41K |
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!!