Dark

XFIV
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF
stock NYSE ETF

Market Open

Oct 15, 2025 3:59:30 PM EDT

49.78USD0.000%(0.00)15,324

49.84Bid 49.86Ask 0.02Spread

Pre-market

0.00USD-100.000%(-49.78)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-15	49.7700	49.7800	49.7600	49.7750	-0.090%	13,439	0.000%
2025-10-14	49.7600	49.8200	49.7600	49.8200	+0.272%	28,728	-0.090%
2025-10-10	49.7100	49.7100	49.6850	49.6850	+0.445%	33,906	+0.181%
2025-10-09	49.4400	49.4700	49.4400	49.4650	-0.040%	27,671	+0.627%
2025-10-08	49.5600	49.5600	49.4700	49.4850	-0.030%	28,876	+0.586%
2025-10-07	49.4400	49.5396	49.4300	49.5000	+0.182%	23,026	+0.556%
2025-10-06	49.4200	49.4600	49.4000	49.4100	-0.142%	19,062	+0.739%
2025-10-03	49.5600	49.5600	49.4800	49.4801	-0.201%	1,373,056	+0.596%
2025-10-02	49.5000	49.5900	49.4995	49.5800	+0.040%	28,460	+0.393%
2025-10-01	49.5400	49.5600	49.4800	49.5600	+0.061%	43,698	+0.434%
2025-09-30	49.6000	49.6510	49.5300	49.5300	-0.081%	180,069	+0.495%
2025-09-29	49.4900	49.5700	49.4900	49.5700	+0.200%	29,808	+0.414%
2025-09-26	49.4700	49.5200	49.4400	49.4712	-0.018%	52,590	+0.614%
2025-09-25	49.5000	49.5000	49.4300	49.4800	-0.202%	52,092	+0.596%
2025-09-24	49.6400	49.6400	49.5750	49.5800	-0.221%	31,376	+0.393%
2025-09-23	49.6400	49.6900	49.6000	49.6900	+0.192%	48,614	+0.171%
2025-09-22	49.6400	49.6400	49.5900	49.5950	-0.111%	36,830	+0.363%
2025-09-19	49.6450	49.6700	49.6000	49.6500	0.000%	24,805	+0.252%
2025-09-18	49.5910	49.6800	49.5910	49.6500	-0.175%	10,069	+0.252%
2025-09-17	49.8450	49.9362	49.7200	49.7370	-0.221%	30,032	+0.076%
2025-09-16	49.8300	49.8700	49.7951	49.8470	+0.080%	13,762	-0.144%
2025-09-15	49.8100	49.8200	49.7951	49.8070	+0.125%	31,524	-0.064%
2025-09-12	49.7800	49.7800	49.6900	49.7450	-0.144%	30,144	+0.060%
2025-09-11	49.8400	49.9299	49.8169	49.8169	+0.014%	17,996	-0.084%
2025-09-10	49.8400	49.8500	49.7967	49.8100	+0.107%	25,436	-0.070%
2025-09-09	49.8200	49.8400	49.7300	49.7570	-0.181%	38,941	+0.036%
2025-09-08	49.8500	49.8682	49.7950	49.8470	+0.175%	17,318	-0.144%
2025-09-05	49.8300	49.8699	49.7600	49.7600	+0.296%	28,464	+0.030%
2025-09-04	49.5600	49.6200	49.5400	49.6133	+0.252%	457,527	+0.326%
2025-09-03	49.4500	49.5250	49.4500	49.4885	+0.230%	25,188	+0.579%
2025-09-02	49.3400	49.3950	49.3400	49.3751	-0.534%	270,962	+0.810%
2025-08-29	49.6000	49.6500	49.5750	49.6400	+0.040%	29,454	+0.272%
2025-08-28	49.5400	49.6200	49.5400	49.6200	+0.121%	13,879	+0.312%
2025-08-27	49.4550	49.5699	49.4400	49.5600	+0.162%	45,270	+0.434%
2025-08-26	49.4000	49.4900	49.4000	49.4800	+0.247%	14,468	+0.596%
2025-08-25	49.3600	49.3899	49.3301	49.3579	-0.146%	32,288	+0.845%
2025-08-22	49.2500	49.4428	49.2500	49.4300	+0.488%	14,540	+0.698%
2025-08-21	49.2400	49.2698	49.1463	49.1900	-0.203%	51,860	+1.189%
2025-08-20	49.2400	49.3482	49.2400	49.2900	+0.061%	23,472	+0.984%
2025-08-19	49.2300	49.2600	49.2300	49.2600	+0.187%	41,535	+1.045%
2025-08-18	49.2300	49.2300	49.1450	49.1680	-0.043%	30,335	+1.235%
2025-08-15	49.2694	49.2694	49.1700	49.1890	-0.118%	20,024	+1.191%
2025-08-14	49.2800	49.2801	49.2172	49.2470	-0.249%	11,368	+1.072%
2025-08-13	49.3200	49.3900	49.3200	49.3700	+0.318%	20,874	+0.820%
2025-08-12	49.1600	49.2200	49.1600	49.2137	+0.028%	26,370	+1.141%
2025-08-11	49.1855	49.2400	49.1855	49.2000	+0.010%	11,892	+1.169%
2025-08-08	49.2000	49.2200	49.1899	49.1950	-0.213%	26,220	+1.179%
2025-08-07	49.3285	49.3400	49.2650	49.3000	-0.043%	20,202	+0.963%
2025-08-06	49.3098	49.3400	49.2600	49.3210	-0.028%	19,221	+0.921%
2025-08-05	49.3000	49.3800	49.3000	49.3350	-0.061%	33,587	+0.892%
2025-08-04	49.3500	49.3898	49.2732	49.3650	+0.051%	26,094	+0.831%
2025-08-01	49.1800	49.3450	49.1800	49.3400	+0.673%	19,213	+0.882%
2025-07-31	49.0301	49.0750	48.9750	49.0100	+0.041%	24,520	+1.561%
2025-07-30	48.9900	49.0800	48.9750	48.9900	-0.244%	20,981	+1.602%
2025-07-29	48.9700	49.1100	48.9699	49.1100	+0.368%	19,783	+1.354%
2025-07-28	48.9400	48.9400	48.9000	48.9300	-0.102%	25,732	+1.727%
2025-07-25	48.9193	48.9900	48.8900	48.9800	+0.143%	32,291	+1.623%
2025-07-24	48.8200	48.9200	48.8200	48.9100	-0.123%	33,343	+1.769%
2025-07-23	49.0200	49.0490	48.9600	48.9700	-0.234%	46,432	+1.644%
2025-07-22	49.0400	49.1182	49.0400	49.0850	+0.173%	10,407	+1.406%
2025-07-21	48.9800	49.0500	48.9800	49.0000	+0.225%	226,158	+1.582%
2025-07-18	48.9100	48.9190	48.8700	48.8900	+0.246%	18,117	+1.810%
2025-07-17	48.8300	48.8300	48.7401	48.7700	-0.041%	6,131	+2.061%
2025-07-16	48.7000	48.8200	48.7000	48.7900	+0.247%	38,537	+2.019%
2025-07-15	48.7790	48.7790	48.6500	48.6700	-0.307%	27,828	+2.270%
2025-07-14	48.8400	48.8582	48.7666	48.8200	+0.041%	24,966	+1.956%
2025-07-11	48.8100	48.8199	48.7900	48.8000	-0.266%	10,807	+1.998%
2025-07-10	48.9100	48.9300	48.8795	48.9300	-0.061%	7,970	+1.727%
2025-07-09	48.8600	48.9600	48.8499	48.9600	+0.348%	15,620	+1.665%
2025-07-08	48.7600	48.7900	48.7400	48.7900	-0.082%	13,206	+2.019%
2025-07-07	48.8700	48.8700	48.8150	48.8300	-0.164%	46,014	+1.935%
2025-07-03	48.9300	48.9300	48.8600	48.9100	-0.285%	12,223	+1.769%
2025-07-02	49.0500	49.0800	49.0000	49.0500	-0.122%	40,628	+1.478%
2025-07-01	49.1645	49.1850	49.0200	49.1100	-0.486%	28,720	+1.354%
2025-06-30	49.3100	49.3700	49.2650	49.3500	+0.223%	31,401	+0.861%
2025-06-27	49.2358	49.3211	49.2200	49.2400	-0.142%	9,785	+1.087%
2025-06-26	49.2603	49.3194	49.2300	49.3100	+0.224%	22,593	+0.943%
2025-06-25	49.1000	49.2000	49.0606	49.2000	+0.122%	69,779	+1.169%
2025-06-24	49.0200	49.1700	49.0000	49.1400	+0.245%	13,289	+1.292%
2025-06-23	48.9900	49.1100	48.9899	49.0200	+0.286%	18,658	+1.540%
2025-06-20	48.7900	48.9200	48.7767	48.8800	+0.102%	23,535	+1.831%
2025-06-18	48.8900	48.9200	48.8100	48.8300	+0.020%	20,306	+1.935%
2025-06-17	48.7200	48.8200	48.7100	48.8200	+0.288%	14,688	+1.956%
2025-06-16	48.7079	48.7700	48.6700	48.6800	-0.123%	12,427	+2.249%
2025-06-13	48.7700	48.8000	48.6600	48.7400	-0.225%	14,567	+2.124%
2025-06-12	48.8571	48.8571	48.8000	48.8500	+0.329%	13,951	+1.894%
2025-06-11	48.6600	48.7200	48.6400	48.6900	+0.319%	113,189	+2.228%
2025-06-10	48.6000	48.6000	48.5200	48.5350	+0.072%	13,856	+2.555%
2025-06-09	48.4889	48.5350	48.4450	48.5000	+0.165%	23,722	+2.629%
2025-06-06	48.4900	48.5300	48.4100	48.4200	-0.636%	14,633	+2.798%
2025-06-05	48.8200	48.8700	48.7046	48.7300	-0.246%	18,730	+2.144%
2025-06-04	48.7100	48.8777	48.7100	48.8500	+0.494%	17,863	+1.894%
2025-06-03	48.6800	48.7200	48.5750	48.6100	-0.103%	21,671	+2.397%
2025-06-02	48.7000	48.7389	48.6065	48.6600	-0.467%	16,983	+2.291%
2025-05-30	48.8200	48.9192	48.8100	48.8883	+0.181%	27,031	+1.814%
2025-05-29	48.7200	48.8200	48.7200	48.8000	+0.346%	25,304	+1.998%
2025-05-28	48.6800	48.6800	48.6100	48.6315	-0.202%	8,609	+2.351%
2025-05-27	48.6800	48.7557	48.6646	48.7298	+0.205%	12,090	+2.145%
2025-05-23	48.6900	48.6900	48.6050	48.6300	+0.216%	9,258	+2.355%
2025-05-22	48.4500	48.5300	48.3905	48.5250	+0.279%	30,476	+2.576%
2025-05-21	48.4800	48.5000	48.3600	48.3900	-0.371%	70,781	+2.862%
2025-05-20	48.5090	48.6200	48.5000	48.5700	-0.082%	53,761	+2.481%
2025-05-19	48.4700	48.6100	48.4700	48.6100	+0.051%	40,898	+2.397%
2025-05-16	48.7000	48.7100	48.5850	48.5850	+0.010%	24,825	+2.449%
2025-05-15	48.5000	48.5899	48.4700	48.5800	+0.476%	17,274	+2.460%
2025-05-14	48.4600	48.4600	48.3299	48.3500	-0.206%	35,132	+2.947%
2025-05-13	48.5400	48.5673	48.4300	48.4500	-0.041%	25,592	+2.735%
2025-05-12	48.4800	48.5566	48.4700	48.4700	-0.544%	40,410	+2.692%
2025-05-09	48.7900	48.8198	48.7300	48.7350	+0.040%	10,459	+2.134%
2025-05-08	48.9500	48.9550	48.7000	48.7157	-0.574%	7,996	+2.174%
2025-05-07	48.9500	49.0587	48.9200	48.9971	+0.137%	13,806	+1.588%
2025-05-06	48.8400	48.9400	48.8200	48.9300	+0.184%	10,269	+1.727%
2025-05-05	48.8700	48.8700	48.7605	48.8400	-0.082%	22,668	+1.914%
2025-05-02	48.9400	48.9888	48.8200	48.8800	-0.549%	8,044	+1.831%
2025-05-01	49.3900	49.3900	49.0935	49.1500	-0.887%	11,378	+1.272%
2025-04-30	49.4800	49.6000	49.4781	49.5900	+0.243%	56,894	+0.373%
2025-04-29	49.3400	49.4700	49.3400	49.4700	+0.223%	11,816	+0.617%
2025-04-28	49.1600	49.3600	49.1550	49.3600	+0.366%	22,556	+0.841%
2025-04-25	49.1000	49.1900	49.0900	49.1802	+0.276%	8,852	+1.209%
2025-04-24	48.9800	49.0500	48.9600	49.0450	+0.420%	36,311	+1.488%
2025-04-23	49.0700	49.0950	48.8050	48.8400	-0.082%	86,346	+1.914%
2025-04-22	48.9300	48.9600	48.8650	48.8800	-0.021%	34,686	+1.831%
2025-04-21	48.9600	49.0810	48.8900	48.8901	-0.224%	144,407	+1.810%
2025-04-17	49.0300	49.0750	48.9300	49.0000	-0.163%	6,202,104	+1.582%
2025-04-16	48.9700	49.0900	48.8700	49.0800	+0.389%	8,376,473	+1.416%
2025-04-15	48.7900	48.9800	48.7900	48.8900	+0.246%	2,047,250	+1.810%
2025-04-14	48.6600	48.9700	48.6100	48.7700	+0.577%	12,034,704	+2.061%
2025-04-11	48.5300	48.5600	48.2700	48.4900	-0.493%	18,473	+2.650%
2025-04-10	48.9200	48.9301	48.7173	48.7300	-0.059%	20,912	+2.144%
2025-04-09	48.8100	48.8299	48.5650	48.7588	-0.573%	14,896	+2.084%
2025-04-08	48.9400	49.1700	48.9110	49.0400	-0.224%	16,199	+1.499%
2025-04-07	49.4854	49.4854	49.1200	49.1500	-0.782%	72,565	+1.272%
2025-04-04	49.7800	49.8637	49.4800	49.5376	+0.242%	16,972	+0.479%
2025-04-03	49.4399	49.5000	49.3618	49.4181	+0.936%	15,579	+0.722%
2025-04-02	49.1300	49.1300	48.8799	48.9600	-0.122%	52,041	+1.665%
2025-04-01	48.9700	49.0900	48.9636	49.0200	-0.122%	50,442	+1.540%
2025-03-31	49.1200	49.1200	48.9757	49.0800	+0.184%	9,325	+1.416%
2025-03-28	48.8300	49.0000	48.8300	48.9900	+0.575%	14,803	+1.602%
2025-03-27	48.7273	48.7273	48.6681	48.7100	+0.021%	15,318	+2.186%
2025-03-26	48.6704	48.7300	48.6599	48.7000	-0.123%	8,018	+2.207%
2025-03-25	48.6966	48.7800	48.6966	48.7600	+0.170%	7,238	+2.082%
2025-03-24	48.7210	48.7210	48.6771	48.6771	-0.456%	9,954	+2.255%
2025-03-21	48.9501	48.9800	48.8750	48.9000	+0.020%	15,713	+1.789%
2025-03-20	48.9100	48.9100	48.8367	48.8900	+0.123%	17,328	+1.810%
2025-03-19	48.6360	48.8300	48.6299	48.8300	+0.246%	7,862	+1.935%
2025-03-18	48.6316	48.7294	48.6316	48.7100	+0.130%	7,941	+2.186%
2025-03-17	48.6900	48.7600	48.6200	48.6466	+0.003%	86,212	+2.320%
2025-03-14	48.7100	48.7101	48.6450	48.6450	-0.318%	299,340	+2.323%
2025-03-13	48.6349	48.8048	48.6000	48.8000	+0.318%	8,796	+1.998%
2025-03-12	48.6950	48.7100	48.6400	48.6455	-0.214%	5,203	+2.322%
2025-03-11	48.8494	48.9578	48.7400	48.7500	-0.237%	7,994	+2.103%
2025-03-10	48.8200	48.8800	48.8200	48.8659	+0.526%	10,804	+1.860%
2025-03-07	48.8300	48.8500	48.5610	48.6100	-0.103%	14,874	+2.397%
2025-03-06	48.6500	48.6800	48.5350	48.6600	+0.052%	9,617	+2.291%
2025-03-05	48.8627	48.8627	48.6347	48.6347	-0.422%	4,851	+2.345%
2025-03-04	49.0484	49.0852	48.7986	48.8407	-0.110%	11,106	+1.913%
2025-03-03	48.6800	48.8943	48.6800	48.8943	-0.662%	5,073	+1.801%
2025-02-28	48.8600	49.4500	48.7900	49.2200	+0.964%	17,123	+1.128%
2025-02-27	48.6500	48.7500	48.6350	48.7500	-0.021%	16,707	+2.103%
2025-02-26	48.7793	48.7793	48.5959	48.7600	+0.206%	8,331	+2.082%
2025-02-25	48.5800	48.9350	48.5767	48.6600	+0.558%	15,967	+2.291%
2025-02-24	48.3204	48.3900	48.3204	48.3900	+0.200%	8,844	+2.862%
2025-02-21	48.1962	48.3254	48.1962	48.2935	+0.419%	7,137	+3.068%
2025-02-20	48.0700	48.1190	48.0700	48.0922	+0.127%	5,113	+3.499%
2025-02-19	47.9631	48.0350	47.9631	48.0313	+0.128%	8,633	+3.630%
2025-02-18	48.0600	48.0600	47.9535	47.9700	-0.285%	11,244	+3.763%
2025-02-14	48.1220	48.1700	48.1000	48.1071	+0.317%	7,342	+3.467%
2025-02-13	47.9150	47.9750	47.9114	47.9549	+0.467%	3,003	+3.795%
2025-02-12	47.6910	47.7400	47.6900	47.7319	-0.522%	23,947	+4.280%
2025-02-11	47.9600	48.0097	47.9600	47.9825	-0.120%	6,734	+3.736%
2025-02-10	48.0800	48.1261	48.0200	48.0403	+0.021%	5,588	+3.611%
2025-02-07	48.0755	48.0755	48.0050	48.0300	-0.311%	7,513	+3.633%
2025-02-06	48.1700	48.2300	48.1450	48.1800	-0.114%	4,842	+3.311%
2025-02-05	48.2200	48.2950	48.2100	48.2348	+0.374%	12,447	+3.193%
2025-02-04	47.9300	48.0681	47.9300	48.0550	+0.187%	9,886	+3.579%
2025-02-03	48.0144	48.0305	47.7113	47.9652	-0.528%	13,415	+3.773%
2025-01-31	48.2500	48.2900	48.1300	48.2200	+0.041%	20,011	+3.225%
2025-01-30	48.2100	48.2600	48.2000	48.2000	+0.125%	24,683	+3.268%
2025-01-29	48.2100	48.2251	48.0499	48.1400	-0.145%	795,104	+3.396%
2025-01-28	48.0900	48.2100	48.0900	48.2100	+0.083%	33,246	+3.246%
2025-01-27	48.1241	48.2057	48.1001	48.1700	+0.417%	105,493	+3.332%
2025-01-24	47.9000	48.0200	47.9000	47.9700	+0.193%	6,874	+3.763%
2025-01-23	47.8550	47.8900	47.8550	47.8774	-0.089%	2,931	+3.963%
2025-01-22	47.9950	47.9950	47.9000	47.9200	-0.250%	8,819	+3.871%
2025-01-21	48.0000	48.0400	47.9630	48.0400	+0.198%	15,919	+3.612%
2025-01-17	47.9400	47.9800	47.9300	47.9450	-0.009%	12,516	+3.817%
2025-01-16	47.7700	47.9954	47.7700	47.9495	+0.238%	18,573	+3.807%
2025-01-15	47.8010	47.8501	47.7881	47.8358	+0.756%	13,261	+4.054%
2025-01-14	47.4884	47.4900	47.4600	47.4768	+0.055%	12,030	+4.841%
2025-01-13	47.4800	47.4894	47.4300	47.4509	-0.107%	6,092	+4.898%
2025-01-10	47.5630	47.5900	47.4800	47.5016	-0.620%	179,271	+4.786%
2025-01-08	48.7963	48.7963	47.7456	47.7980	+0.121%	17,283	+4.136%
2025-01-07	47.8590	47.8590	47.7000	47.7400	-0.250%	16,551	+4.263%
2025-01-06	47.8220	47.8700	47.8000	47.8596	-0.025%	6,677	+4.002%
2025-01-03	48.2200	48.2200	47.8716	47.8716	-0.164%	11,407	+3.976%
2025-01-02	48.0300	48.0300	47.8700	47.9500	-0.042%	21,525	+3.806%
2024-12-31	48.0200	48.0300	47.9070	47.9700	+0.021%	13,580	+3.763%
2024-12-30	47.9100	47.9600	47.9100	47.9600	+0.083%	10,958	+3.784%
2024-12-27	48.0100	48.0100	47.9200	47.9200	-0.104%	12,280	+3.871%
2024-12-26	47.8400	47.9700	47.8250	47.9700	+0.083%	9,190	+3.763%
2024-12-24	47.8400	47.9300	47.8316	47.9300	+0.033%	6,688	+3.849%
2024-12-23	48.0100	48.0100	47.8999	47.9144	-0.282%	34,234	+3.883%
2024-12-20	48.0894	48.1600	48.0499	48.0500	+0.250%	14,885	+3.590%
2024-12-19	47.9400	47.9999	47.8900	47.9300	-0.208%	11,202	+3.849%
2024-12-18	48.3618	48.3618	48.0101	48.0300	-0.621%	26,797	+3.633%
2024-12-17	48.3400	48.3600	48.3100	48.3300	0.000%	13,992	+2.990%
2024-12-16	48.3578	48.3578	48.2996	48.3300	+0.032%	8,604	+2.990%
2024-12-13	48.3799	48.3799	48.3000	48.3145	-0.300%	11,358	+3.023%
2024-12-12	48.5600	48.5650	48.4499	48.4600	-0.219%	92,743	+2.714%
2024-12-11	48.7200	48.7400	48.5550	48.5662	-0.173%	15,051	+2.489%
2024-12-10	48.6592	48.6688	48.6100	48.6506	-0.132%	12,441	+2.311%
2024-12-09	48.7600	48.7700	48.7149	48.7150	-0.203%	8,642	+2.176%
2024-12-06	48.8399	48.8500	48.7500	48.8139	+0.254%	20,491	+1.969%
2024-12-05	48.6000	48.7000	48.5900	48.6900	-0.021%	24,234	+2.228%
2024-12-04	48.4900	48.7050	48.4800	48.7000	+0.247%	27,193	+2.207%
2024-12-03	48.6900	48.6950	48.5700	48.5800	-0.116%	21,478	+2.460%
2024-12-02	48.5600	48.6600	48.5200	48.6363	-0.356%	23,878	+2.341%
2024-11-29	48.7800	48.8100	48.7500	48.8100	+0.329%	81,883	+1.977%
2024-11-27	48.6700	48.7200	48.6061	48.6500	+0.271%	29,964	+2.312%
2024-11-26	48.5300	48.5300	48.4401	48.5183	-0.106%	32,903	+2.590%
2024-11-25	48.5100	48.5800	48.4650	48.5700	+0.663%	180,194	+2.481%
2024-11-22	48.2700	48.2900	48.2300	48.2500	+0.062%	51,986	+3.161%
2024-11-21	48.3400	48.3500	48.1999	48.2202	-0.103%	17,032	+3.224%
2024-11-20	48.2400	48.3200	48.2308	48.2700	-0.124%	124,375	+3.118%
2024-11-19	48.3300	48.3600	48.3167	48.3300	+0.187%	16,855	+2.990%
2024-11-18	48.1700	48.2601	48.1450	48.2399	+0.124%	9,456	+3.182%
2024-11-15	48.0750	48.2400	48.0750	48.1800	+0.147%	9,261	+3.311%
2024-11-14	48.2096	48.2595	48.1000	48.1093	-0.139%	11,424	+3.462%
2024-11-13	48.2200	48.2200	48.1300	48.1761	+0.117%	11,602	+3.319%
2024-11-12	48.1800	48.2401	48.1000	48.1200	-0.414%	11,945	+3.439%
2024-11-11	48.2900	48.3200	48.2800	48.3200	-0.227%	20,423	+3.011%
2024-11-08	48.4600	48.5399	48.4100	48.4300	-0.041%	18,577	+2.777%
2024-11-07	48.2700	48.4650	48.2700	48.4500	+0.623%	13,899	+2.735%
2024-11-06	48.0800	48.1807	48.0600	48.1500	-0.558%	19,229	+3.375%
2024-11-05	48.4300	48.5036	48.2800	48.4200	-0.073%	21,075	+2.798%
2024-11-04	48.5300	48.5500	48.4000	48.4552	+0.301%	4,418	+2.724%
2024-11-01	48.5400	48.5400	48.2800	48.3100	-0.638%	28,165	+3.032%
2024-10-31	48.5300	48.6500	48.5100	48.6200	-0.012%	8,105	+2.376%
2024-10-30	48.8100	48.8100	48.6205	48.6260	-0.254%	8,341	+2.363%
2024-10-29	48.5500	48.7500	48.5500	48.7500	+0.041%	10,999	+2.103%
2024-10-28	48.7800	48.7800	48.6520	48.7300	-0.164%	14,801	+2.144%
2024-10-25	48.9600	48.9600	48.7680	48.8100	-0.100%	6,848	+1.977%
2024-10-24	48.8200	48.9100	48.8200	48.8589	+0.126%	6,464	+1.875%
2024-10-23	48.7800	48.8200	48.7600	48.7976	-0.211%	16,460	+2.003%
2024-10-22	48.9550	48.9550	48.8955	48.9007	-0.101%	2,055	+1.788%
2024-10-21	49.0400	49.0500	48.9300	48.9500	-0.488%	14,268	+1.685%
2024-10-18	49.1870	49.2000	49.1800	49.1900	+0.102%	7,917	+1.189%
2024-10-17	49.1500	49.1500	49.0900	49.1400	-0.256%	13,836	+1.292%
2024-10-16	49.3173	49.3200	49.2660	49.2660	+0.073%	7,678	+1.033%
2024-10-15	49.2000	49.2300	49.1900	49.2300	+0.387%	8,618	+1.107%
2024-10-14	49.0000	49.0790	49.0000	49.0400	-0.224%	14,279	+1.499%
2024-10-11	49.1090	49.1800	49.0710	49.1500	+0.085%	19,579	+1.272%
2024-10-10	49.1300	49.1300	49.0100	49.1084	+0.037%	17,168	+1.357%
2024-10-09	49.1500	49.1500	49.0700	49.0900	-0.264%	61,419	+1.395%
2024-10-08	49.1600	49.2200	49.1400	49.2200	+0.099%	7,442	+1.128%
2024-10-07	49.1700	49.2100	49.1600	49.1712	-0.281%	6,766	+1.228%
2024-10-04	49.4100	49.4100	49.3100	49.3100	-0.815%	7,367	+0.943%
2024-10-03	49.8000	49.8200	49.7015	49.7150	-0.391%	6,455	+0.121%
2024-10-02	49.8955	49.9200	49.8850	49.9100	-0.200%	12,119	-0.270%
2024-10-01	49.9800	50.0748	49.9550	50.0100	+0.027%	6,068	-0.470%
2024-09-30	50.0790	50.1193	49.9766	49.9965	-0.265%	7,159	-0.443%
2024-09-27	50.1100	50.1596	50.0650	50.1295	+0.299%	7,928	-0.707%
2024-09-26	50.0300	50.0300	49.9800	49.9802	-0.139%	15,795	-0.411%
2024-09-25	50.1100	50.1100	50.0500	50.0500	-0.247%	12,734	-0.549%
2024-09-24	50.0100	50.1800	50.0000	50.1740	+0.167%	56,696	-0.795%
2024-09-23	50.0100	50.1399	50.0100	50.0902	-0.110%	5,873	-0.629%
2024-09-20	50.1200	50.1500	50.1200	50.1453	+0.031%	8,568	-0.738%
2024-09-19	50.0600	50.1300	50.0522	50.1300	0.000%	7,714	-0.708%
2024-09-18	50.2000	50.2200	50.1250	50.1300	-0.234%	10,255	-0.708%
2024-09-17	50.2300	50.2800	50.2299	50.2475	-0.134%	5,550	-0.940%
2024-09-16	50.2800	50.3300	50.2763	50.3150	+0.139%	7,068	-1.073%
2024-09-13	50.2700	50.2800	50.2450	50.2450	+0.209%	3,992	-0.935%
2024-09-12	50.1300	50.1500	50.0800	50.1400	-0.119%	5,537	-0.728%
2024-09-11	50.2710	50.2900	50.1490	50.1998	-0.100%	4,531	-0.846%
2024-09-10	50.1300	50.2500	50.1300	50.2500	+0.363%	12,860	-0.945%
2024-09-09	50.0300	50.0900	50.0300	50.0684	+0.032%	8,760	-0.586%
2024-09-06	49.9197	50.1350	49.9197	50.0523	+0.205%	4,801	-0.554%
2024-09-05	49.9200	49.9700	49.8410	49.9500	+0.120%	7,273	-0.350%
2024-09-04	49.7400	49.9000	49.7400	49.8900	+0.423%	6,544	-0.231%
2024-09-03	49.6400	49.6800	49.6200	49.6800	+0.121%	13,031	+0.191%
2024-08-30	49.6990	49.7300	49.6077	49.6202	-0.181%	9,826	+0.312%
2024-08-29	49.6950	49.7195	49.6950	49.7100	-0.092%	4,885	+0.131%
2024-08-28	49.7683	49.8000	49.7300	49.7556	-0.019%	4,269	+0.039%
2024-08-27	49.6950	49.7967	49.6950	49.7650	+0.012%	4,976	+0.020%
2024-08-26	49.8600	49.8600	49.7590	49.7590	-0.102%	1,512	+0.032%
2024-08-23	49.7800	49.8100	49.7500	49.8096	+0.383%	4,768	-0.069%
2024-08-22	49.6400	49.6400	49.5801	49.6195	-0.372%	8,795	+0.313%
2024-08-21	49.7200	49.8450	49.6900	49.8050	+0.272%	9,317	-0.060%
2024-08-20	49.6600	49.7000	49.6600	49.6700	+0.262%	6,507	+0.211%
2024-08-19	49.5100	49.5800	49.5100	49.5400	+0.040%	11,111	+0.474%
2024-08-16	49.4600	49.5200	49.4292	49.5200	+0.192%	7,100	+0.515%
2024-08-15	49.4100	49.4700	49.3900	49.4250	-0.573%	12,159	+0.708%
2024-08-14	49.6800	49.7350	49.6800	49.7100	+0.081%	11,625	+0.131%
2024-08-13	49.6599	49.6800	49.6400	49.6700	+0.283%	5,514	+0.211%
2024-08-12	49.3700	49.5300	49.3500	49.5300	+0.281%	12,138	+0.495%
2024-08-09	49.4200	49.4394	49.3800	49.3911	+0.185%	3,096	+0.777%
2024-08-08	49.2500	49.3000	49.2362	49.3000	-0.162%	5,369	+0.963%
2024-08-07	49.4300	49.4300	49.3350	49.3800	-0.263%	13,082	+0.800%
2024-08-06	49.6400	49.6400	49.4700	49.5100	-0.582%	186,835	+0.535%
2024-08-05	50.0600	50.0600	49.6790	49.8000	+0.060%	659,831	-0.050%
2024-08-02	49.6000	49.8100	49.6000	49.7700	+1.138%	15,836	+0.010%
2024-08-01	49.1000	49.2300	49.1000	49.2100	+0.041%	16,802	+1.148%
2024-07-31	49.0200	49.1900	48.9705	49.1900	+0.614%	6,482	+1.189%
2024-07-30	48.8650	48.9400	48.8400	48.8900	+0.103%	6,405	+1.810%
2024-07-29	48.8602	48.8620	48.8300	48.8399	+0.102%	25,702	+1.915%
2024-07-26	48.7810	48.8100	48.7600	48.7900	+0.329%	3,063	+2.019%
2024-07-25	48.6497	48.7150	48.5911	48.6300	+0.082%	5,366	+2.355%
2024-07-24	48.6986	48.7258	48.5850	48.5900	-0.021%	6,455	+2.439%
2024-07-23	48.6100	48.6600	48.5900	48.6000	+0.098%	9,659	+2.418%
2024-07-22	48.6015	48.6015	48.5000	48.5525	-0.036%	9,706	+2.518%
2024-07-19	48.6000	48.6000	48.5701	48.5701	-0.246%	394	+2.481%
2024-07-18	48.7450	48.7600	48.6800	48.6900	-0.185%	2,977	+2.228%
2024-07-17	48.6800	48.7800	48.6800	48.7800	+0.062%	9,367	+2.040%
2024-07-16	48.6600	48.7500	48.6600	48.7500	+0.226%	17,918	+2.103%
2024-07-15	48.6580	48.6700	48.6100	48.6400	-0.123%	22,311	+2.333%
2024-07-12	48.6300	48.7000	48.6300	48.7000	+0.206%	21,236	+2.207%
2024-07-11	48.6300	48.6600	48.6000	48.6000	+0.538%	2,672	+2.418%
2024-07-10	48.3500	48.3600	48.3300	48.3400	0.000%	13,793	+2.969%
2024-07-09	48.3200	48.3400	48.2600	48.3400	-0.062%	28,347	+2.969%
2024-07-08	48.3600	48.3801	48.3600	48.3700	-0.021%	2,478	+2.905%
2024-07-05	48.3800	48.3800	48.3400	48.3800	+0.500%	12,502	+2.883%
2024-07-03	48.1450	48.1600	48.1300	48.1394	+0.445%	2,997	+3.398%
2024-07-02	47.9500	47.9500	47.8900	47.9260	+0.201%	3,107	+3.858%
2024-07-01	47.9100	47.9100	47.7900	47.8300	-0.829%	9,979	+4.066%
2024-06-28	48.4200	48.4200	48.1800	48.2300	-0.166%	17,128	+3.203%
2024-06-27	48.3200	48.3300	48.2900	48.3100	+0.197%	12,241	+3.032%
2024-06-26	48.2500	48.2500	48.2101	48.2150	-0.423%	4,765	+3.236%
2024-06-25	48.3700	48.4200	48.3400	48.4200	+0.093%	7,839	+2.798%
2024-06-24	48.3520	48.3800	48.3334	48.3751	-0.010%	5,708	+2.894%
2024-06-21	48.4400	48.4400	48.2850	48.3800	+0.021%	4,570	+2.883%
2024-06-20	48.2700	48.3700	48.2700	48.3700	-0.083%	10,656	+2.905%
2024-06-18	48.3600	48.4328	48.3500	48.4100	+0.290%	8,431	+2.820%
2024-06-17	48.2700	48.2994	48.2500	48.2700	-0.340%	9,697	+3.118%
2024-06-14	48.4310	48.4490	48.4050	48.4345	+0.095%	4,724	+2.768%
2024-06-13	48.3838	48.4299	48.3700	48.3883	+0.505%	1,499	+2.866%
2024-06-12	48.2900	48.3500	48.1450	48.1450	+0.386%	15,874	+3.386%
2024-06-11	47.8500	47.9700	47.8300	47.9600	+0.356%	18,870	+3.784%
2024-06-10	47.7850	47.8000	47.7600	47.7900	-0.094%	4,574	+4.154%
2024-06-07	47.8700	47.8900	47.8300	47.8350	-0.737%	11,325	+4.056%
2024-06-06	48.1750	48.2300	48.1605	48.1900	+0.021%	22,230	+3.289%
2024-06-05	48.1350	48.1900	48.1100	48.1801	+0.187%	5,547	+3.310%
2024-06-04	48.0194	48.1290	48.0098	48.0900	+0.397%	9,674	+3.504%
2024-06-03	47.8880	47.9090	47.8850	47.9000	+0.129%	6,951	+3.914%
2024-05-31	47.8598	47.8600	47.7950	47.8383	+0.334%	13,017	+4.048%
2024-05-30	47.6600	47.7000	47.6600	47.6789	+0.345%	124,719	+4.396%
2024-05-29	47.5329	47.5329	47.4750	47.5150	-0.317%	1,757	+4.756%
2024-05-28	47.7900	47.7900	47.6600	47.6661	-0.343%	13,139	+4.424%
2024-05-24	47.7550	47.8300	47.7550	47.8300	+0.052%	1,109	+4.066%
2024-05-23	47.9100	47.9100	47.7700	47.8050	-0.230%	6,050	+4.121%
2024-05-22	47.9500	47.9500	47.9100	47.9150	-0.138%	5,185	+3.882%
2024-05-21	47.9800	47.9900	47.9700	47.9813	+0.233%	4,448	+3.738%
2024-05-20	47.9299	47.9299	47.8700	47.8700	-0.156%	15,319	+3.980%
2024-05-17	48.0200	48.0200	47.9400	47.9450	-0.198%	3,135	+3.817%
2024-05-16	48.0976	48.0976	48.0400	48.0400	-0.166%	2,120	+3.612%
2024-05-15	48.0920	48.1450	48.0920	48.1200	+0.480%	3,147	+3.439%
2024-05-14	47.8100	47.8900	47.8000	47.8900	+0.283%	6,245	+3.936%
2024-05-13	47.7900	47.7977	47.7410	47.7550	+0.073%	3,217	+4.230%
2024-05-10	47.7300	47.7400	47.7145	47.7200	-0.230%	6,358	+4.306%
2024-05-09	47.7500	47.8400	47.7500	47.8300	+0.189%	19,389	+4.066%
2024-05-08	47.7600	47.7798	47.7200	47.7400	-0.126%	12,597	+4.263%
2024-05-07	47.8699	47.8699	47.7832	47.8000	+0.105%	12,808	+4.132%
2024-05-06	47.7350	47.7800	47.7300	47.7500	+0.038%	11,664	+4.241%
2024-05-03	47.7530	47.7530	47.6600	47.7317	+0.413%	11,720	+4.281%
2024-05-02	47.3732	47.5400	47.3609	47.5356	+0.392%	7,258	+4.711%
2024-05-01	47.2600	47.4500	47.2200	47.3500	+0.062%	3,728	+5.121%
2024-04-30	47.3800	47.3900	47.3200	47.3206	-0.378%	2,617	+5.187%
2024-04-29	47.4621	47.5000	47.4500	47.5000	+0.296%	4,845	+4.789%
2024-04-26	47.3733	47.3733	47.3600	47.3600	+0.127%	4,398	+5.099%
2024-04-25	47.2950	47.3100	47.2950	47.3000	-0.273%	2,058	+5.233%
2024-04-24	47.3995	47.4400	47.3995	47.4295	-0.127%	12,986	+4.945%

.dark-mode .RmKZWC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RmKZWC{ color: #333333; background-color: white; border: 2px solid #333333; }XFIVBondBloxx Bloomberg Five Year Target Duration US Treasury ETFstock NYSE ETF

XFIV
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF
stock NYSE ETF