Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE) Historical Stock Data
49.45 ↑0.04 (0.08%)
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 20 days where Bondbloxx Bloomberg One Year Target Duration US Treasury ETF closed green and 10 days where XONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 49.42 | 49.45 | ↑$0.03 (0.06%) | 49.42 | 49.45 | 191.11K |
| 2025-06-03 | 49.41 | 49.41 | ↑$0.00 (0.00%) | 49.40 | 49.43 | 63.30K |
| 2025-06-02 | 49.42 | 49.42 | ↑$0.00 (0.00%) | 49.41 | 49.43 | 62.89K |
| 2025-05-30 | 49.58 | 49.61 | ↑$0.03 (0.06%) | 49.58 | 49.61 | 93.48K |
| 2025-05-29 | 49.56 | 49.58 | ↑$0.02 (0.04%) | 49.56 | 49.58 | 87.18K |
| 2025-05-28 | 49.57 | 49.56 | ↓$0.01 (-0.02%) | 49.55 | 49.57 | 285.30K |
| 2025-05-27 | 49.55 | 49.57 | ↑$0.02 (0.04%) | 49.55 | 49.57 | 94.64K |
| 2025-05-23 | 49.57 | 49.56 | ↓$0.01 (-0.02%) | 49.55 | 49.58 | 49.51K |
| 2025-05-22 | 49.55 | 49.54 | ↓$0.01 (-0.02%) | 49.53 | 49.55 | 65.71K |
| 2025-05-21 | 49.52 | 49.54 | ↑$0.02 (0.04%) | 49.52 | 49.54 | 79.62K |
| 2025-05-20 | 49.54 | 49.52 | ↓$0.02 (-0.04%) | 49.52 | 49.54 | 65.74K |
| 2025-05-19 | 49.51 | 49.53 | ↑$0.02 (0.04%) | 49.51 | 49.53 | 55.02K |
| 2025-05-16 | 49.54 | 49.52 | ↓$0.02 (-0.05%) | 49.51 | 49.54 | 124.59K |
| 2025-05-15 | 49.50 | 49.51 | ↑$0.01 (0.02%) | 49.50 | 49.54 | 45.35K |
| 2025-05-14 | 49.48 | 49.49 | ↑$0.01 (0.01%) | 49.48 | 49.50 | 115.23K |
| 2025-05-13 | 49.51 | 49.48 | ↓$0.03 (-0.06%) | 49.48 | 49.51 | 49.35K |
| 2025-05-12 | 49.48 | 49.49 | ↑$0.01 (0.02%) | 49.48 | 49.51 | 89.13K |
| 2025-05-09 | 49.53 | 49.53 | ↑$0.00 (0.00%) | 49.52 | 49.54 | 56.81K |
| 2025-05-08 | 49.52 | 49.51 | ↓$0.02 (-0.03%) | 49.50 | 49.53 | 42.72K |
| 2025-05-07 | 49.54 | 49.54 | ↑$0.00 (0.00%) | 49.52 | 49.54 | 125.45K |
| 2025-05-06 | 49.52 | 49.52 | ↑$0.00 (0.00%) | 49.52 | 49.54 | 176.54K |
| 2025-05-05 | 49.51 | 49.51 | ↑$0.00 (0.00%) | 49.50 | 49.52 | 42K |
| 2025-05-02 | 49.53 | 49.51 | ↓$0.02 (-0.04%) | 49.50 | 49.53 | 150.76K |
| 2025-05-01 | 49.59 | 49.54 | ↓$0.05 (-0.10%) | 49.53 | 49.59 | 124.85K |
| 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 |
Create an account or log in to view more rows.
$XONE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$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