Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE) Historical Stock Data
49.72 ↓0.01 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XONE is up 0.01% a day on average. There have been 23 days where Bondbloxx Bloomberg One Year Target Duration US Treasury ETF closed green and 7 days where XONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 49.72 | 49.72 | ↑$0.00 (0.00%) | 49.71 | 49.72 | 43.48K |
| 2024-10-16 | 49.73 | 49.73 | ↑$0.00 (0.00%) | 49.72 | 49.74 | 403.37K |
| 2024-10-15 | 49.73 | 49.72 | ↓$0.01 (-0.03%) | 49.71 | 49.73 | 162.82K |
| 2024-10-14 | 49.67 | 49.70 | ↑$0.03 (0.06%) | 49.67 | 49.70 | 32.24K |
| 2024-10-11 | 49.69 | 49.71 | ↑$0.02 (0.03%) | 49.69 | 49.71 | 60.95K |
| 2024-10-10 | 49.63 | 49.68 | ↑$0.05 (0.10%) | 49.63 | 49.69 | 555.63K |
| 2024-10-09 | 49.67 | 49.65 | ↓$0.02 (-0.04%) | 49.65 | 49.68 | 764.19K |
| 2024-10-08 | 49.66 | 49.67 | ↑$0.01 (0.02%) | 49.66 | 49.67 | 269.72K |
| 2024-10-07 | 49.66 | 49.66 | ↑$0.00 (0.00%) | 49.65 | 49.66 | 123.51K |
| 2024-10-04 | 49.69 | 49.68 | ↓$0.02 (-0.03%) | 49.67 | 49.71 | 43.51K |
| 2024-10-03 | 49.77 | 49.75 | ↓$0.03 (-0.05%) | 49.74 | 49.78 | 279.69K |
| 2024-10-02 | 49.77 | 49.78 | ↑$0.01 (0.02%) | 49.76 | 49.78 | 39.05K |
| 2024-10-01 | 49.78 | 49.78 | ↑$0.00 (0.00%) | 49.76 | 49.79 | 719.32K |
| 2024-09-30 | 49.97 | 49.94 | ↓$0.03 (-0.06%) | 49.93 | 49.97 | 239.40K |
| 2024-09-27 | 49.97 | 49.98 | ↑$0.01 (0.01%) | 49.95 | 49.98 | 37.52K |
| 2024-09-26 | 49.96 | 49.93 | ↓$0.03 (-0.06%) | 49.93 | 49.96 | 37.08K |
| 2024-09-25 | 49.95 | 49.96 | ↑$0.01 (0.02%) | 49.95 | 49.97 | 40.47K |
| 2024-09-24 | 49.94 | 49.96 | ↑$0.02 (0.04%) | 49.93 | 49.97 | 45.17K |
| 2024-09-23 | 49.92 | 49.94 | ↑$0.02 (0.03%) | 49.92 | 49.94 | 29.35K |
| 2024-09-20 | 49.89 | 49.93 | ↑$0.03 (0.07%) | 49.89 | 49.93 | 25.70K |
| 2024-09-19 | 49.90 | 49.89 | ↓$0.01 (-0.02%) | 49.89 | 49.91 | 48.75K |
| 2024-09-18 | 49.88 | 49.89 | ↑$0.01 (0.02%) | 49.85 | 49.91 | 45.63K |
| 2024-09-17 | 49.88 | 49.88 | ↑$0.00 (0.00%) | 49.87 | 49.88 | 233.83K |
| 2024-09-16 | 49.87 | 49.88 | ↑$0.01 (0.01%) | 49.86 | 49.88 | 27.29K |
| 2024-09-13 | 49.85 | 49.86 | ↑$0.00 (0.01%) | 49.84 | 49.86 | 28.68K |
| 2024-09-12 | 49.79 | 49.79 | ↑$0.00 (0.00%) | 49.78 | 49.81 | 51.46K |
| 2024-09-11 | 49.78 | 49.79 | ↑$0.01 (0.01%) | 49.78 | 49.81 | 45.09K |
| 2024-09-10 | 49.79 | 49.79 | ↑$0.00 (0.00%) | 49.78 | 49.81 | 42.76K |
| 2024-09-09 | 49.78 | 49.78 | ↑$0.00 (0.00%) | 49.76 | 49.78 | 35.09K |
| 2024-09-06 | 49.76 | 49.78 | ↑$0.02 (0.04%) | 49.73 | 49.80 | 50.80K |
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