Dark

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

At Close

Jul 8, 2026 3:59:46 PM EDT

48.27USD-0.021%(-0.01)502,856

48.37Bid 48.41Ask 0.04Spread

Pre-market

0.00USD-100.000%(-48.28)0

After-hours

Jul 8, 2026 4:10:30 PM EDT

48.28USD+0.021%(+0.01)666

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	48.2550	48.2985	48.210000	48.2800	-0.165%	21,491	0.000%
2026-07-07	48.4700	48.4700	48.355000	48.3600	-0.350%	14,944	-0.165%
2026-07-06	48.4900	48.5300	48.470000	48.5300	+0.062%	30,722	-0.515%
2026-07-02	48.4600	48.5395	48.447200	48.5000	+0.124%	27,059	-0.454%
2026-07-01	48.4300	48.5091	48.420100	48.4400	-0.493%	33,894	-0.330%
2026-06-30	48.7700	48.7700	48.670000	48.6800	-0.328%	26,930	-0.822%
2026-06-29	48.8000	48.8400	48.790000	48.8400	+0.020%	19,926	-1.147%
2026-06-26	48.7500	48.8499	48.750000	48.8300	+0.209%	25,800	-1.126%
2026-06-25	48.7900	48.7900	48.720000	48.7284	+0.099%	31,855	-0.920%
2026-06-24	48.6300	48.7067	48.630000	48.6803	+0.415%	22,590	-0.822%
2026-06-23	48.4950	48.5200	48.463500	48.4791	+0.163%	21,444	-0.411%
2026-06-22	48.4600	48.4692	48.400000	48.4000	-0.299%	84,012	-0.248%
2026-06-18	48.5500	48.6190	48.530000	48.5450	+0.271%	21,571	-0.546%
2026-06-17	48.6700	48.6800	48.413900	48.4139	-0.537%	42,592	-0.277%
2026-06-16	48.6200	48.7070	48.620000	48.6751	+0.179%	23,294	-0.812%
2026-06-15	48.6200	48.6600	48.570100	48.5882	+0.121%	23,339	-0.634%
2026-06-12	48.5200	48.5700	48.480000	48.5297	-0.158%	58,247	-0.515%
2026-06-11	48.4000	48.6200	48.390000	48.6063	+0.489%	41,896	-0.671%
2026-06-10	48.3900	48.4300	48.340000	48.3700	-0.062%	38,246	-0.186%
2026-06-09	48.3500	48.4100	48.340000	48.4000	+0.207%	59,401	-0.248%
2026-06-08	48.3500	48.3500	48.290000	48.3000	-0.041%	39,575	-0.041%
2026-06-05	48.3500	48.3600	48.290100	48.3200	-0.412%	22,061	-0.083%
2026-06-04	48.5800	48.5800	48.510000	48.5200	+0.115%	31,298	-0.495%
2026-06-03	48.4800	48.4950	48.430000	48.4645	-0.176%	32,512	-0.381%
2026-06-02	48.5750	48.5750	48.530000	48.5500	-0.021%	16,849	-0.556%
2026-06-01	48.4500	48.5600	48.410000	48.5600	-0.471%	36,728	-0.577%
2026-05-29	48.7400	48.8100	48.740000	48.7900	+0.144%	23,076	-1.045%
2026-05-28	48.6600	48.7600	48.640000	48.7200	+0.123%	54,801	-0.903%
2026-05-27	48.6895	48.7100	48.640100	48.6600	+0.041%	23,674	-0.781%
2026-05-26	48.6200	48.6400	48.572600	48.6400	+0.349%	26,697	-0.740%
2026-05-22	48.5400	48.5403	48.389200	48.4707	+0.022%	42,173	-0.393%
2026-05-21	48.3400	48.4999	48.330000	48.4600	+0.021%	64,593	-0.371%
2026-05-20	48.2600	48.4900	48.260000	48.4500	+0.415%	943,724	-0.351%
2026-05-19	48.2600	48.2850	48.170000	48.2500	-0.227%	36,938	+0.062%
2026-05-18	48.4300	48.4600	48.320000	48.3600	-0.021%	50,284	-0.165%
2026-05-15	48.4200	48.4500	48.365000	48.3700	-0.565%	87,148	-0.186%
2026-05-14	48.7500	48.7500	48.640200	48.6450	-0.072%	29,261	-0.750%
2026-05-13	48.6700	48.6900	48.610000	48.6802	+0.011%	838,625	-0.822%
2026-05-12	48.6900	48.6958	48.660000	48.6748	-0.226%	30,213	-0.811%
2026-05-11	48.8600	48.8600	48.785000	48.7850	-0.259%	18,402	-1.035%
2026-05-08	48.9301	48.9499	48.900000	48.9118	+0.188%	23,780	-1.292%
2026-05-07	48.9900	49.0000	48.800000	48.8200	-0.225%	73,977	-1.106%
2026-05-06	48.8900	48.9400	48.890000	48.9300	+0.410%	21,454	-1.328%
2026-05-05	48.7300	48.7900	48.730000	48.7300	+0.051%	28,928	-0.923%
2026-05-04	48.7600	48.7800	48.655000	48.7050	-0.317%	39,250	-0.873%
2026-05-01	48.8300	48.9599	48.819400	48.8600	-0.265%	89,600	-1.187%
2026-04-30	48.9790	49.0055	48.945000	48.9900	+0.184%	30,118	-1.449%
2026-04-29	48.9900	48.9900	48.865000	48.9000	-0.346%	36,624	-1.268%
2026-04-28	49.0600	49.0700	49.048800	49.0700	-0.132%	16,207	-1.610%
2026-04-27	49.1700	49.1800	49.100400	49.1349	-0.092%	47,160	-1.740%
2026-04-24	49.1700	49.2100	49.170000	49.1800	+0.132%	15,189	-1.830%
2026-04-23	49.1901	49.1956	49.060000	49.1152	-0.102%	13,066	-1.700%
2026-04-22	49.2200	49.2299	49.165300	49.1653	+0.031%	19,373	-1.801%
2026-04-21	49.2500	49.2510	49.140000	49.1500	-0.324%	54,044	-1.770%
2026-04-20	49.3300	49.3388	49.280000	49.3100	-0.061%	26,304	-2.089%
2026-04-17	49.3400	49.3900	49.330000	49.3402	+0.371%	102,533	-2.149%
2026-04-16	49.2000	49.2150	49.135000	49.1577	-0.066%	19,793	-1.785%
2026-04-15	49.2100	49.2150	49.171000	49.1900	-0.142%	18,532	-1.850%
2026-04-14	49.1300	49.2695	49.130000	49.2600	+0.228%	70,458	-1.989%
2026-04-13	49.0700	49.1479	49.035000	49.1479	+0.177%	33,371	-1.766%
2026-04-10	49.1100	49.1300	49.060000	49.0610	-0.130%	72,378	-1.592%
2026-04-09	49.0800	49.1900	49.040300	49.1247	+0.071%	16,359	-1.720%
2026-04-08	49.2200	49.2200	49.089900	49.0900	+0.147%	25,187	-1.650%
2026-04-07	48.9300	49.0400	48.868500	49.0177	+0.200%	25,517	-1.505%
2026-04-06	48.9200	48.9673	48.900000	48.9200	-0.214%	15,849	-1.308%
2026-04-02	48.9500	49.0800	48.950000	49.0250	+0.174%	47,256	-1.520%
2026-04-01	48.9700	49.0450	48.940000	48.9400	-0.448%	119,096	-1.349%
2026-03-31	49.2100	49.2300	49.145000	49.1600	+0.178%	734,872	-1.790%
2026-03-30	49.0450	49.1300	49.045000	49.0725	+0.435%	34,078	-1.615%
2026-03-27	48.7600	48.8700	48.760000	48.8600	+0.164%	32,719	-1.187%
2026-03-26	48.9700	48.9700	48.760000	48.7800	-0.559%	101,443	-1.025%
2026-03-25	49.0350	49.0800	49.015000	49.0540	+0.313%	23,480	-1.578%
2026-03-24	48.8900	48.9600	48.823200	48.9009	-0.322%	15,955	-1.270%
2026-03-23	48.9700	49.1200	48.949900	49.0587	+0.284%	17,830	-1.587%
2026-03-20	49.0550	49.0550	48.886200	48.9200	-0.589%	27,873	-1.308%
2026-03-19	49.1400	49.2800	49.110000	49.2100	-0.086%	25,968	-1.890%
2026-03-18	49.3900	49.4050	49.252200	49.2522	-0.420%	33,515	-1.974%
2026-03-17	49.4450	49.4850	49.445000	49.4600	+0.152%	57,823	-2.386%
2026-03-16	49.3700	49.4010	49.330000	49.3851	+0.315%	45,117	-2.238%
2026-03-13	49.3100	49.3345	49.210000	49.2300	-0.041%	522,879	-1.930%
2026-03-12	49.3288	49.3613	49.199900	49.2500	-0.304%	37,799	-1.970%
2026-03-11	49.4559	49.4850	49.395000	49.4000	-0.283%	20,033	-2.267%
2026-03-10	49.6500	49.6622	49.530200	49.5400	-0.201%	62,348	-2.543%
2026-03-09	49.5100	49.6600	49.475000	49.6400	+0.186%	31,185	-2.740%
2026-03-06	49.4300	49.6600	49.430000	49.5480	-0.024%	23,615	-2.559%
2026-03-05	49.5100	49.5636	49.500000	49.5600	-0.221%	31,701	-2.583%
2026-03-04	49.7200	49.7256	49.660000	49.6700	-0.161%	24,249	-2.798%
2026-03-03	49.6100	49.7800	49.610000	49.7500	-0.070%	51,226	-2.955%
2026-03-02	49.9100	49.9100	49.730000	49.7847	-0.751%	21,109	-3.022%
2026-02-27	50.1450	50.1899	50.114039	50.1612	+0.306%	14,995	-3.750%
2026-02-26	49.9796	50.0089	49.956000	50.0081	+0.197%	14,265	-3.456%
2026-02-25	49.8808	49.9260	49.880800	49.9100	-0.060%	23,889	-3.266%
2026-02-24	49.9700	49.9700	49.910000	49.9398	-0.040%	35,486	-3.324%
2026-02-23	49.8767	49.9986	49.876700	49.9600	+0.292%	47,637	-3.363%
2026-02-20	49.8138	49.8200	49.776900	49.8147	+0.030%	19,587	-3.081%
2026-02-19	49.7672	49.8300	49.760000	49.8000	+0.059%	26,222	-3.052%
2026-02-18	49.7900	49.8099	49.766900	49.7704	-0.120%	53,421	-2.995%
2026-02-17	49.8600	49.8900	49.830000	49.8300	-0.100%	31,067	-3.111%
2026-02-13	49.8350	49.8898	49.830000	49.8799	+0.325%	63,938	-3.208%
2026-02-12	49.5510	49.7183	49.550000	49.7183	+0.421%	27,836	-2.893%
2026-02-11	49.4800	49.5700	49.470000	49.5100	-0.222%	201,592	-2.484%
2026-02-10	49.6000	49.6295	49.600000	49.6200	+0.275%	20,609	-2.701%
2026-02-09	49.4700	49.4900	49.440000	49.4840	+0.028%	39,487	-2.433%
2026-02-06	49.5100	49.5100	49.420000	49.4700	-0.040%	179,053	-2.405%
2026-02-05	49.3800	49.4900	49.350000	49.4900	+0.487%	24,492	-2.445%
2026-02-04	49.2100	49.2800	49.210000	49.2500	0.000%	51,937	-1.970%
2026-02-03	49.1700	49.2600	49.170000	49.2500	+0.030%	36,534	-1.970%
2026-02-02	49.3100	49.3100	49.210000	49.2350	-0.455%	34,318	-1.940%
2026-01-30	49.4600	49.4899	49.430100	49.4600	+0.070%	175,959	-2.386%
2026-01-29	49.3600	49.4600	49.360000	49.4256	+0.133%	24,956	-2.318%
2026-01-28	49.3900	49.3900	49.311100	49.3598	-0.081%	24,040	-2.188%
2026-01-27	49.3800	49.4330	49.380000	49.4000	+0.014%	38,929	-2.267%
2026-01-26	49.4100	49.4193	49.380000	49.3932	+0.066%	36,701	-2.254%
2026-01-23	49.3350	49.3604	49.293300	49.3604	+0.133%	34,641	-2.189%
2026-01-22	49.3000	49.3099	49.260000	49.2950	-0.091%	66,645	-2.059%
2026-01-21	49.2900	49.3400	49.260000	49.3400	+0.162%	146,644	-2.148%
2026-01-20	49.2800	49.3150	49.250000	49.2600	-0.199%	177,304	-1.989%
2026-01-16	49.4550	49.4600	49.340000	49.3582	-0.243%	64,774	-2.184%
2026-01-15	49.5500	49.5500	49.470000	49.4783	-0.205%	38,742	-2.422%
2026-01-14	49.5400	49.6050	49.540000	49.5800	+0.151%	31,296	-2.622%
2026-01-13	49.4800	49.5250	49.473800	49.5050	+0.071%	22,959	-2.474%
2026-01-12	49.4400	49.4900	49.440000	49.4700	-0.023%	23,455	-2.405%
2026-01-09	49.4700	49.5265	49.450000	49.4816	-0.027%	38,101	-2.428%
2026-01-08	49.5000	49.5400	49.491300	49.4950	-0.210%	43,511	-2.455%
2026-01-07	49.6200	49.6200	49.550000	49.5990	+0.099%	49,267	-2.659%
2026-01-06	49.5200	49.5500	49.482900	49.5500	0.000%	169,579	-2.563%
2026-01-05	49.5000	49.5700	49.496700	49.5500	+0.172%	82,409	-2.563%
2026-01-02	49.5200	49.5233	49.450000	49.4650	-0.028%	27,553	-2.396%
2025-12-31	49.5400	49.5700	49.478000	49.4788	-0.224%	58,148	-2.423%
2025-12-30	49.5700	49.6150	49.552900	49.5900	-0.342%	47,684	-2.642%
2025-12-29	49.7300	49.7600	49.715000	49.7600	+0.141%	35,086	-2.974%
2025-12-26	49.7100	49.7100	49.659900	49.6900	+0.101%	19,986	-2.838%
2025-12-24	49.5800	49.6400	49.580000	49.6400	+0.190%	25,846	-2.740%
2025-12-23	49.5000	49.5700	49.480000	49.5460	-0.109%	53,953	-2.555%
2025-12-22	49.6100	49.6100	49.575000	49.6000	-0.081%	30,725	-2.661%
2025-12-19	49.6500	49.6850	49.624500	49.6400	-0.161%	42,553	-2.740%
2025-12-18	49.7200	49.7350	49.660000	49.7200	+0.202%	68,440	-2.896%
2025-12-17	49.5900	49.6268	49.580300	49.6200	0.000%	1,042,203	-2.701%
2025-12-16	49.5200	49.6300	49.520000	49.6200	+0.192%	60,497	-2.701%
2025-12-15	49.5788	49.5900	49.505000	49.5250	+0.071%	24,681	-2.514%
2025-12-12	49.4700	49.5099	49.468400	49.4900	-0.121%	43,156	-2.445%
2025-12-11	49.6250	49.6250	49.530000	49.5500	+0.040%	28,756	-2.563%
2025-12-10	49.3500	49.5300	49.350000	49.5300	+0.283%	13,000	-2.524%
2025-12-09	49.4855	49.4983	49.380000	49.3900	-0.131%	23,944	-2.247%
2025-12-08	49.5100	49.5100	49.390000	49.4550	-0.172%	36,945	-2.376%
2025-12-05	49.5985	49.5985	49.515000	49.5400	-0.121%	27,177	-2.543%
2025-12-04	49.6600	49.6600	49.570000	49.6000	-0.261%	25,884	-2.661%
2025-12-03	49.7200	49.7357	49.662900	49.7300	+0.161%	38,363	-2.916%
2025-12-02	49.5900	49.6500	49.590000	49.6500	+0.085%	55,480	-2.759%
2025-12-01	49.6500	49.6500	49.601500	49.6080	-0.647%	110,761	-2.677%
2025-11-28	49.9900	49.9900	49.900000	49.9313	-0.137%	15,426	-3.307%
2025-11-26	49.9300	50.0000	49.890000	50.0000	+0.046%	27,323	-3.440%
2025-11-25	49.9100	49.9950	49.910000	49.9770	+0.184%	33,085	-3.396%
2025-11-24	49.8600	49.8872	49.815000	49.8850	+0.110%	37,627	-3.217%
2025-11-21	49.8300	49.8500	49.765000	49.8300	+0.201%	47,898	-3.111%
2025-11-20	49.6356	49.7300	49.635600	49.7300	+0.222%	42,223	-2.916%
2025-11-19	49.6900	49.6900	49.599900	49.6200	-0.050%	27,743	-2.701%
2025-11-18	49.6700	49.7100	49.590000	49.6450	+0.161%	47,417	-2.750%
2025-11-17	49.5600	49.5850	49.543336	49.5650	+0.061%	60,880	-2.593%
2025-11-14	49.6900	49.6900	49.514200	49.5350	-0.091%	38,126	-2.534%
2025-11-13	49.5900	49.6299	49.570000	49.5800	-0.221%	47,464	-2.622%
2025-11-12	49.6700	49.6900	49.650000	49.6900	+0.010%	30,539	-2.838%
2025-11-11	49.6400	49.6899	49.620000	49.6850	+0.283%	10,278	-2.828%
2025-11-10	49.5800	49.6000	49.533500	49.5450	-0.161%	87,944	-2.553%
2025-11-07	49.5500	49.6900	49.550000	49.6250	+0.050%	26,705	-2.710%
2025-11-06	49.5499	49.6200	49.526000	49.6000	+0.415%	152,950	-2.661%
2025-11-05	49.5100	49.5100	49.385000	49.3950	-0.333%	40,541	-2.257%
2025-11-04	49.5500	49.5750	49.540000	49.5600	+0.081%	690,881	-2.583%
2025-11-03	49.5000	49.5398	49.460000	49.5200	-0.302%	60,928	-2.504%
2025-10-31	49.6800	49.6985	49.658400	49.6700	+0.095%	31,813	-2.798%
2025-10-30	49.5500	49.6722	49.550000	49.6230	-0.095%	39,009	-2.706%
2025-10-29	49.8900	49.8900	49.634300	49.6700	-0.461%	41,546	-2.798%
2025-10-28	49.8500	49.9114	49.850000	49.9000	+0.040%	41,522	-3.246%
2025-10-27	49.8400	49.8800	49.800000	49.8800	-0.036%	31,542	-3.208%
2025-10-24	49.8900	49.9200	49.850000	49.8980	+0.076%	25,056	-3.243%
2025-10-23	49.9300	49.9300	49.850000	49.8600	-0.260%	37,460	-3.169%
2025-10-22	49.9600	50.0000	49.910300	49.9900	+0.010%	21,294	-3.421%
2025-10-21	49.9800	49.9985	49.960000	49.9850	+0.110%	94,956	-3.411%
2025-10-20	49.9100	49.9300	49.868800	49.9300	+0.090%	13,982	-3.305%
2025-10-17	49.8900	49.9000	49.849500	49.8850	-0.145%	53,533	-3.217%
2025-10-16	49.7587	49.9604	49.740100	49.9572	+0.366%	91,917	-3.357%
2025-10-15	49.8490	49.8490	49.741000	49.7750	-0.090%	13,439	-3.004%
2025-10-14	49.7700	49.8400	49.740000	49.8200	+0.171%	28,728	-3.091%
2025-10-13	49.7160	49.7427	49.678100	49.7350	+0.101%	7,340	-2.926%
2025-10-10	49.5799	49.7300	49.556500	49.6850	+0.445%	33,906	-2.828%
2025-10-09	49.4400	49.4700	49.440000	49.4650	-0.040%	27,671	-2.396%
2025-10-08	49.5600	49.5600	49.470000	49.4850	-0.030%	28,876	-2.435%
2025-10-07	49.4400	49.5396	49.430000	49.5000	+0.182%	23,026	-2.465%
2025-10-06	49.4200	49.4600	49.400000	49.4100	-0.142%	19,062	-2.287%
2025-10-03	49.5600	49.5600	49.480000	49.4801	-0.201%	1,373,056	-2.425%
2025-10-02	49.5000	49.5900	49.499500	49.5800	+0.040%	28,460	-2.622%
2025-10-01	49.5400	49.5600	49.480000	49.5600	+0.061%	43,698	-2.583%
2025-09-30	49.6000	49.6510	49.530000	49.5300	-0.081%	180,069	-2.524%
2025-09-29	49.4900	49.5700	49.490000	49.5700	+0.200%	29,808	-2.602%
2025-09-26	49.4700	49.5200	49.440000	49.4712	-0.018%	52,590	-2.408%
2025-09-25	49.5000	49.5000	49.430000	49.4800	-0.202%	52,092	-2.425%
2025-09-24	49.6400	49.6400	49.575000	49.5800	-0.221%	31,376	-2.622%
2025-09-23	49.6400	49.6900	49.600000	49.6900	+0.192%	48,614	-2.838%
2025-09-22	49.6400	49.6400	49.590000	49.5950	-0.111%	36,830	-2.651%
2025-09-19	49.6450	49.6700	49.600000	49.6500	0.000%	24,805	-2.759%
2025-09-18	49.5910	49.6800	49.591000	49.6500	-0.175%	10,069	-2.759%
2025-09-17	49.8450	49.9362	49.720000	49.7370	-0.221%	30,032	-2.929%
2025-09-16	49.8300	49.8700	49.795100	49.8470	+0.080%	13,762	-3.144%
2025-09-15	49.8100	49.8200	49.795100	49.8070	+0.125%	31,524	-3.066%
2025-09-12	49.7800	49.7800	49.690000	49.7450	-0.144%	30,144	-2.945%
2025-09-11	49.8400	49.9299	49.816900	49.8169	+0.014%	17,996	-3.085%
2025-09-10	49.8400	49.8500	49.796700	49.8100	+0.107%	25,436	-3.072%
2025-09-09	49.8200	49.8400	49.730000	49.7570	-0.181%	38,941	-2.968%
2025-09-08	49.8500	49.8682	49.795000	49.8470	+0.175%	17,318	-3.144%
2025-09-05	49.8300	49.8699	49.760000	49.7600	+0.296%	28,464	-2.974%
2025-09-04	49.5600	49.6200	49.540000	49.6133	+0.252%	457,527	-2.687%
2025-09-03	49.4500	49.5250	49.450000	49.4885	+0.230%	25,188	-2.442%
2025-09-02	49.3400	49.3950	49.340000	49.3751	-0.534%	270,962	-2.218%
2025-08-29	49.6000	49.6500	49.575000	49.6400	+0.040%	29,454	-2.740%
2025-08-28	49.5400	49.6200	49.540000	49.6200	+0.121%	13,879	-2.701%
2025-08-27	49.4550	49.5699	49.440000	49.5600	+0.162%	45,270	-2.583%
2025-08-26	49.4000	49.4900	49.400000	49.4800	+0.247%	14,468	-2.425%
2025-08-25	49.3600	49.3899	49.330100	49.3579	-0.146%	32,288	-2.184%
2025-08-22	49.2500	49.4428	49.250000	49.4300	+0.488%	14,540	-2.327%
2025-08-21	49.2400	49.2698	49.146300	49.1900	-0.203%	51,860	-1.850%
2025-08-20	49.2400	49.3482	49.240000	49.2900	+0.061%	23,472	-2.049%
2025-08-19	49.2300	49.2600	49.230000	49.2600	+0.187%	41,535	-1.989%
2025-08-18	49.2300	49.2300	49.145000	49.1680	-0.043%	30,335	-1.806%
2025-08-15	49.2694	49.2694	49.170000	49.1890	-0.118%	20,024	-1.848%
2025-08-14	49.2800	49.2801	49.217200	49.2470	-0.249%	11,368	-1.964%
2025-08-13	49.3200	49.3900	49.320000	49.3700	+0.318%	20,874	-2.208%
2025-08-12	49.1600	49.2200	49.160000	49.2137	+0.028%	26,370	-1.897%
2025-08-11	49.1855	49.2400	49.185500	49.2000	+0.010%	11,892	-1.870%
2025-08-08	49.2000	49.2200	49.189900	49.1950	-0.213%	26,220	-1.860%
2025-08-07	49.3285	49.3400	49.265000	49.3000	-0.043%	20,202	-2.069%
2025-08-06	49.3098	49.3400	49.260000	49.3210	-0.028%	19,221	-2.111%
2025-08-05	49.3000	49.3800	49.300000	49.3350	-0.061%	33,587	-2.138%
2025-08-04	49.3500	49.3898	49.273200	49.3650	+0.051%	26,094	-2.198%
2025-08-01	49.1800	49.3450	49.180000	49.3400	+0.673%	19,213	-2.148%
2025-07-31	49.0301	49.0750	48.975000	49.0100	+0.041%	24,520	-1.489%
2025-07-30	48.9900	49.0800	48.975000	48.9900	-0.244%	20,981	-1.449%
2025-07-29	48.9700	49.1100	48.969900	49.1100	+0.368%	19,783	-1.690%
2025-07-28	48.9400	48.9400	48.900000	48.9300	-0.102%	25,732	-1.328%
2025-07-25	48.9193	48.9900	48.890000	48.9800	+0.143%	32,291	-1.429%
2025-07-24	48.8200	48.9200	48.820000	48.9100	-0.123%	33,343	-1.288%
2025-07-23	49.0200	49.0490	48.960000	48.9700	-0.234%	46,432	-1.409%
2025-07-22	49.0400	49.1182	49.040000	49.0850	+0.173%	10,407	-1.640%
2025-07-21	48.9800	49.0500	48.980000	49.0000	+0.225%	226,158	-1.469%
2025-07-18	48.9100	48.9190	48.870000	48.8900	+0.246%	18,117	-1.248%
2025-07-17	48.8300	48.8300	48.740100	48.7700	-0.041%	6,131	-1.005%
2025-07-16	48.7000	48.8200	48.700000	48.7900	+0.247%	38,537	-1.045%
2025-07-15	48.7790	48.7790	48.650000	48.6700	-0.307%	27,828	-0.801%
2025-07-14	48.8400	48.8582	48.766600	48.8200	+0.041%	24,966	-1.106%
2025-07-11	48.8100	48.8199	48.790000	48.8000	-0.266%	10,807	-1.066%
2025-07-10	48.9100	48.9300	48.879500	48.9300	-0.061%	7,970	-1.328%
2025-07-09	48.8600	48.9600	48.849900	48.9600	+0.348%	15,620	-1.389%
2025-07-08	48.7600	48.7900	48.740000	48.7900	-0.082%	13,206	-1.045%
2025-07-07	48.8700	48.8700	48.815000	48.8300	-0.164%	46,014	-1.126%
2025-07-03	48.9300	48.9300	48.860000	48.9100	-0.285%	12,223	-1.288%
2025-07-02	49.0500	49.0800	49.000000	49.0500	-0.122%	40,628	-1.570%
2025-07-01	49.1645	49.1850	49.020000	49.1100	-0.486%	28,720	-1.690%
2025-06-30	49.3100	49.3700	49.265000	49.3500	+0.223%	31,401	-2.168%
2025-06-27	49.2358	49.3211	49.220000	49.2400	-0.142%	9,785	-1.950%
2025-06-26	49.2603	49.3194	49.230000	49.3100	+0.224%	22,593	-2.089%
2025-06-25	49.1000	49.2000	49.060600	49.2000	+0.122%	69,779	-1.870%
2025-06-24	49.0200	49.1700	49.000000	49.1400	+0.245%	13,289	-1.750%
2025-06-23	48.9900	49.1100	48.989900	49.0200	+0.286%	18,658	-1.510%
2025-06-20	48.7900	48.9200	48.776700	48.8800	+0.102%	23,535	-1.227%
2025-06-18	48.8900	48.9200	48.810000	48.8300	+0.020%	20,306	-1.126%
2025-06-17	48.7200	48.8200	48.710000	48.8200	+0.288%	14,688	-1.106%
2025-06-16	48.7079	48.7700	48.670000	48.6800	-0.123%	12,427	-0.822%
2025-06-13	48.7700	48.8000	48.660000	48.7400	-0.225%	14,567	-0.944%
2025-06-12	48.8571	48.8571	48.800000	48.8500	+0.329%	13,951	-1.167%
2025-06-11	48.6600	48.7200	48.640000	48.6900	+0.319%	113,189	-0.842%
2025-06-10	48.6000	48.6000	48.520000	48.5350	+0.072%	13,856	-0.525%
2025-06-09	48.4889	48.5350	48.445000	48.5000	+0.165%	23,722	-0.454%
2025-06-06	48.4900	48.5300	48.410000	48.4200	-0.636%	14,633	-0.289%
2025-06-05	48.8200	48.8700	48.704600	48.7300	-0.246%	18,730	-0.923%
2025-06-04	48.7100	48.8777	48.710000	48.8500	+0.494%	17,863	-1.167%
2025-06-03	48.6800	48.7200	48.575000	48.6100	-0.103%	21,671	-0.679%
2025-06-02	48.7000	48.7389	48.606500	48.6600	-0.467%	16,983	-0.781%
2025-05-30	48.8200	48.9192	48.810000	48.8883	+0.181%	27,031	-1.244%
2025-05-29	48.7200	48.8200	48.720000	48.8000	+0.346%	25,304	-1.066%
2025-05-28	48.6800	48.6800	48.610000	48.6315	-0.202%	8,609	-0.723%
2025-05-27	48.6800	48.7557	48.664600	48.7298	+0.205%	12,090	-0.923%
2025-05-23	48.6900	48.6900	48.605000	48.6300	+0.216%	9,258	-0.720%
2025-05-22	48.4500	48.5300	48.390500	48.5250	+0.279%	30,476	-0.505%
2025-05-21	48.4800	48.5000	48.360000	48.3900	-0.371%	70,781	-0.227%
2025-05-20	48.5090	48.6200	48.500000	48.5700	-0.082%	53,761	-0.597%
2025-05-19	48.4700	48.6100	48.470000	48.6100	+0.051%	40,898	-0.679%
2025-05-16	48.7000	48.7100	48.585000	48.5850	+0.010%	24,825	-0.628%
2025-05-15	48.5000	48.5899	48.470000	48.5800	+0.476%	17,274	-0.618%
2025-05-14	48.4600	48.4600	48.329900	48.3500	-0.206%	35,132	-0.145%
2025-05-13	48.5400	48.5673	48.430000	48.4500	-0.041%	25,592	-0.351%
2025-05-12	48.4800	48.5566	48.470000	48.4700	-0.544%	40,410	-0.392%
2025-05-09	48.7900	48.8198	48.730000	48.7350	+0.040%	10,459	-0.934%
2025-05-08	48.9500	48.9550	48.700000	48.7157	-0.574%	7,996	-0.894%
2025-05-07	48.9500	49.0587	48.920000	48.9971	+0.137%	13,806	-1.464%
2025-05-06	48.8400	48.9400	48.820000	48.9300	+0.184%	10,269	-1.328%
2025-05-05	48.8700	48.8700	48.760500	48.8400	-0.082%	22,668	-1.147%
2025-05-02	48.9400	48.9888	48.820000	48.8800	-0.549%	8,044	-1.227%
2025-05-01	49.3900	49.3900	49.093500	49.1500	-0.887%	11,378	-1.770%
2025-04-30	49.4800	49.6000	49.478100	49.5900	+0.243%	56,894	-2.642%
2025-04-29	49.3400	49.4700	49.340000	49.4700	+0.223%	11,816	-2.405%
2025-04-28	49.1600	49.3600	49.155000	49.3600	+0.366%	22,556	-2.188%
2025-04-25	49.1000	49.1900	49.090000	49.1802	+0.276%	8,852	-1.830%
2025-04-24	48.9800	49.0500	48.960000	49.0450	+0.420%	36,311	-1.560%
2025-04-23	49.0700	49.0950	48.805000	48.8400	-0.082%	86,346	-1.147%
2025-04-22	48.9300	48.9600	48.865000	48.8800	-0.021%	34,686	-1.227%
2025-04-21	48.9600	49.0810	48.890000	48.8901	-0.224%	144,407	-1.248%
2025-04-17	49.0300	49.0750	48.930000	49.0000	-0.163%	6,202,104	-1.469%
2025-04-16	48.9700	49.0900	48.870000	49.0800	+0.389%	8,376,473	-1.630%
2025-04-15	48.7900	48.9800	48.790000	48.8900	+0.246%	2,047,250	-1.248%
2025-04-14	48.6600	48.9700	48.610000	48.7700	+0.577%	12,034,704	-1.005%
2025-04-11	48.5300	48.5600	48.270000	48.4900	-0.493%	18,473	-0.433%
2025-04-10	48.9200	48.9301	48.717300	48.7300	-0.059%	20,912	-0.923%
2025-04-09	48.8100	48.8299	48.565000	48.7588	-0.573%	14,896	-0.982%
2025-04-08	48.9400	49.1700	48.911000	49.0400	-0.224%	16,199	-1.550%
2025-04-07	49.4854	49.4854	49.120000	49.1500	-0.782%	72,565	-1.770%
2025-04-04	49.7800	49.8637	49.480000	49.5376	+0.242%	16,972	-2.539%
2025-04-03	49.4399	49.5000	49.361800	49.4181	+0.936%	15,579	-2.303%
2025-04-02	49.1300	49.1300	48.879900	48.9600	-0.122%	52,041	-1.389%
2025-04-01	48.9700	49.0900	48.963600	49.0200	-0.122%	50,442	-1.510%
2025-03-31	49.1200	49.1200	48.975700	49.0800	+0.184%	9,325	-1.630%
2025-03-28	48.8300	49.0000	48.830000	48.9900	+0.575%	14,803	-1.449%
2025-03-27	48.7273	48.7273	48.668100	48.7100	+0.021%	15,318	-0.883%
2025-03-26	48.6704	48.7300	48.659900	48.7000	-0.123%	8,018	-0.862%
2025-03-25	48.6966	48.7800	48.696600	48.7600	+0.170%	7,238	-0.984%
2025-03-24	48.7210	48.7210	48.677100	48.6771	-0.456%	9,954	-0.816%
2025-03-21	48.9501	48.9800	48.875000	48.9000	+0.020%	15,713	-1.268%
2025-03-20	48.9100	48.9100	48.836700	48.8900	+0.123%	17,328	-1.248%
2025-03-19	48.6360	48.8300	48.629900	48.8300	+0.246%	7,862	-1.126%
2025-03-18	48.6316	48.7294	48.631600	48.7100	+0.130%	7,941	-0.883%
2025-03-17	48.6900	48.7600	48.620000	48.6466	+0.003%	86,212	-0.754%
2025-03-14	48.7100	48.7101	48.645000	48.6450	-0.318%	299,340	-0.750%
2025-03-13	48.6349	48.8048	48.600000	48.8000	+0.318%	8,796	-1.066%
2025-03-12	48.6950	48.7100	48.640000	48.6455	-0.214%	5,203	-0.751%
2025-03-11	48.8494	48.9578	48.740000	48.7500	-0.237%	7,994	-0.964%
2025-03-10	48.8200	48.8800	48.820000	48.8659	+0.526%	10,804	-1.199%
2025-03-07	48.8300	48.8500	48.561000	48.6100	-0.103%	14,874	-0.679%
2025-03-06	48.6500	48.6800	48.535000	48.6600	+0.052%	9,617	-0.781%
2025-03-05	48.8627	48.8627	48.634700	48.6347	-0.422%	4,851	-0.729%
2025-03-04	49.0484	49.0852	48.798600	48.8407	-0.110%	11,106	-1.148%
2025-03-03	48.6800	48.8943	48.680000	48.8943	-0.662%	5,073	-1.256%
2025-02-28	48.8600	49.4500	48.790000	49.2200	+0.964%	17,123	-1.910%
2025-02-27	48.6500	48.7500	48.635000	48.7500	-0.021%	16,707	-0.964%
2025-02-26	48.7793	48.7793	48.595900	48.7600	+0.206%	8,331	-0.984%
2025-02-25	48.5800	48.9350	48.576700	48.6600	+0.558%	15,967	-0.781%
2025-02-24	48.3204	48.3900	48.320400	48.3900	+0.200%	8,844	-0.227%
2025-02-21	48.1962	48.3254	48.196200	48.2935	+0.419%	7,137	-0.028%
2025-02-20	48.0700	48.1190	48.070000	48.0922	+0.127%	5,113	+0.390%
2025-02-19	47.9631	48.0350	47.963100	48.0313	+0.128%	8,633	+0.518%
2025-02-18	48.0600	48.0600	47.953500	47.9700	-0.285%	11,244	+0.646%
2025-02-14	48.1220	48.1700	48.100000	48.1071	+0.317%	7,342	+0.359%
2025-02-13	47.9150	47.9750	47.911400	47.9549	+0.467%	3,003	+0.678%
2025-02-12	47.6910	47.7400	47.690000	47.7319	-0.522%	23,947	+1.148%
2025-02-11	47.9600	48.0097	47.960000	47.9825	-0.120%	6,734	+0.620%
2025-02-10	48.0800	48.1261	48.020000	48.0403	+0.021%	5,588	+0.499%
2025-02-07	48.0755	48.0755	48.005000	48.0300	-0.311%	7,513	+0.521%
2025-02-06	48.1700	48.2300	48.145000	48.1800	-0.114%	4,842	+0.208%
2025-02-05	48.2200	48.2950	48.210000	48.2348	+0.374%	12,447	+0.094%
2025-02-04	47.9300	48.0681	47.930000	48.0550	+0.187%	9,886	+0.468%
2025-02-03	48.0144	48.0305	47.711300	47.9652	-0.528%	13,415	+0.656%
2025-01-31	48.2500	48.2900	48.130000	48.2200	+0.041%	20,011	+0.124%
2025-01-30	48.2100	48.2600	48.200000	48.2000	+0.125%	24,683	+0.166%
2025-01-29	48.2100	48.2251	48.049900	48.1400	-0.145%	795,104	+0.291%
2025-01-28	48.0900	48.2100	48.090000	48.2100	+0.083%	33,246	+0.145%
2025-01-27	48.1241	48.2057	48.100100	48.1700	+0.417%	105,493	+0.228%
2025-01-24	47.9000	48.0200	47.900000	47.9700	+0.193%	6,874	+0.646%
2025-01-23	47.8550	47.8900	47.855000	47.8774	-0.089%	2,931	+0.841%
2025-01-22	47.9950	47.9950	47.900000	47.9200	-0.250%	8,819	+0.751%
2025-01-21	48.0000	48.0400	47.963000	48.0400	+0.198%	15,919	+0.500%
2025-01-17	47.9400	47.9800	47.930000	47.9450	-0.009%	12,516	+0.699%
2025-01-16	47.7700	47.9954	47.770000	47.9495	+0.238%	18,573	+0.689%
2025-01-15	47.8010	47.8501	47.788100	47.8358	+0.756%	13,261	+0.929%

.dark-mode .ZkxpyD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZkxpyD{ 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