Dark

XSVN
BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF
stock NYSE ETF

Market Open

Sep 15, 2026 1:42:10 PM EDT

45.40USD-0.165%(-0.07)2,263,128

45.41Bid 45.43Ask 0.02Spread

Pre-market

Sep 10, 2026 9:25:30 AM EDT

45.67USD+0.440%(+0.20)0

After-hours

Sep 14, 2026 4:10:30 PM EDT

45.47USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	45.3900	45.4400	45.3800	45.4000	-0.154%	2,263,128	0.000%
2026-09-14	45.4700	45.5901	45.3850	45.4700	-0.088%	102,768	-0.154%
2026-09-11	45.6790	45.6799	45.4801	45.5100	-0.175%	90,764	-0.242%
2026-09-10	45.6900	45.7000	45.5501	45.5900	-0.730%	93,187	-0.417%
2026-09-09	46.0500	46.0550	45.8900	45.9251	-0.293%	48,948	-1.143%
2026-09-08	46.1200	46.1200	46.0300	46.0600	-0.100%	37,733	-1.433%
2026-09-04	46.1100	46.1800	46.1000	46.1059	-0.074%	29,803	-1.531%
2026-09-03	46.2300	46.2300	46.1350	46.1400	+0.108%	63,355	-1.604%
2026-09-02	46.0800	46.0900	46.0100	46.0900	+0.098%	181,066	-1.497%
2026-09-01	46.0700	46.1684	46.0324	46.0450	-0.679%	26,980	-1.401%
2026-08-31	46.3500	46.3700	46.3100	46.3600	-0.129%	142,870	-2.071%
2026-08-28	46.5850	46.5950	46.3901	46.4200	-0.408%	25,411	-2.197%
2026-08-27	46.6300	46.6700	46.5650	46.6100	-0.086%	29,288	-2.596%
2026-08-26	46.6300	46.6601	46.6004	46.6500	-0.225%	25,768	-2.680%
2026-08-25	46.6299	46.7550	46.6250	46.7550	+0.570%	62,207	-2.898%
2026-08-24	46.4700	46.5420	46.4650	46.4900	+0.172%	27,067	-2.345%
2026-08-21	46.4400	46.4500	46.3790	46.4100	-0.194%	28,662	-2.176%
2026-08-20	46.4700	46.5600	46.4500	46.5000	-0.386%	74,284	-2.366%
2026-08-19	46.6700	46.6800	46.5400	46.6800	+0.474%	29,043	-2.742%
2026-08-18	46.3800	46.4800	46.3800	46.4600	+0.108%	38,348	-2.282%
2026-08-17	46.4500	46.4800	46.3921	46.4101	-0.215%	23,564	-2.176%
2026-08-14	46.6400	46.6400	46.4800	46.5100	-0.257%	26,535	-2.387%
2026-08-13	46.6500	46.7300	46.6200	46.6300	+0.388%	32,175	-2.638%
2026-08-12	46.5400	46.5483	46.4500	46.4500	+0.046%	101,737	-2.260%
2026-08-11	46.4500	46.5000	46.4200	46.4287	+0.116%	38,389	-2.216%
2026-08-10	46.4525	46.4525	46.3700	46.3750	-0.440%	35,252	-2.102%
2026-08-07	46.5783	46.6000	46.5210	46.5800	+0.226%	32,139	-2.533%
2026-08-06	46.5500	46.5700	46.4400	46.4750	-0.332%	26,726	-2.313%
2026-08-05	46.5900	46.6500	46.5600	46.6300	+0.043%	25,836	-2.638%
2026-08-04	46.5700	46.6100	46.5400	46.6100	+0.495%	31,198	-2.596%
2026-08-03	46.3800	46.4099	46.3600	46.3804	-0.150%	52,682	-2.114%
2026-07-31	46.4800	46.4800	46.3564	46.4500	-0.365%	20,185	-2.260%
2026-07-30	46.6250	46.6400	46.5401	46.6200	+0.107%	153,972	-2.617%
2026-07-29	46.6800	46.7300	46.5700	46.5700	-0.416%	47,610	-2.512%
2026-07-28	46.6900	46.8100	46.6860	46.7645	+0.288%	87,820	-2.918%
2026-07-27	46.5950	46.6500	46.5570	46.6302	+0.258%	45,123	-2.638%
2026-07-24	46.4600	46.5900	46.4600	46.5100	+0.172%	68,290	-2.387%
2026-07-23	46.4000	46.4300	46.3700	46.4300	-0.221%	49,125	-2.218%
2026-07-22	46.6400	46.6400	46.5300	46.5329	-0.208%	23,806	-2.435%
2026-07-21	46.7000	46.7000	46.6200	46.6300	-0.299%	40,679	-2.638%
2026-07-20	46.8099	46.8100	46.7200	46.7700	-0.288%	73,296	-2.929%
2026-07-17	46.9600	47.0301	46.9000	46.9050	+0.075%	24,435	-3.209%
2026-07-16	46.7800	46.8750	46.7686	46.8700	-0.032%	140,732	-3.136%
2026-07-15	46.8100	46.9283	46.8100	46.8850	+0.246%	44,926	-3.167%
2026-07-14	46.8050	46.8550	46.7300	46.7700	+0.279%	25,525	-2.929%
2026-07-13	46.7300	46.7350	46.6300	46.6400	-0.384%	31,805	-2.659%
2026-07-10	46.8600	46.8800	46.7807	46.8200	-0.052%	300,874	-3.033%
2026-07-09	46.7808	46.9100	46.7808	46.8445	+0.181%	24,113	-3.084%
2026-07-08	46.7600	46.7850	46.6600	46.7600	-0.192%	49,425	-2.908%
2026-07-07	46.9900	46.9900	46.8400	46.8499	-0.510%	32,752	-3.095%
2026-07-06	47.0700	47.0900	47.0101	47.0900	+0.025%	47,142	-3.589%
2026-07-02	47.0100	47.1100	47.0000	47.0780	+0.145%	176,134	-3.564%
2026-07-01	46.9900	47.0899	46.9900	47.0098	-0.550%	27,934	-3.424%
2026-06-30	47.4400	47.4400	47.2700	47.2700	-0.507%	39,785	-3.956%
2026-06-29	47.4800	47.5108	47.4592	47.5107	+0.031%	250,872	-4.443%
2026-06-26	47.3900	47.5200	47.3900	47.4962	+0.244%	16,395	-4.413%
2026-06-25	47.4100	47.4800	47.3737	47.3804	+0.065%	27,365	-4.180%
2026-06-24	47.3050	47.3700	47.3001	47.3494	+0.636%	19,576	-4.117%
2026-06-23	47.0700	47.1100	47.0401	47.0500	+0.126%	14,558	-3.507%
2026-06-22	47.0482	47.0482	46.9700	46.9907	-0.373%	72,988	-3.385%
2026-06-18	47.2200	47.2600	47.1500	47.1666	+0.347%	12,472	-3.745%
2026-06-17	47.2300	47.2700	46.9900	47.0035	-0.537%	29,071	-3.411%
2026-06-16	47.3400	47.3400	47.1800	47.2571	+0.276%	35,946	-3.930%
2026-06-15	47.2100	47.2100	47.1101	47.1270	+0.110%	32,641	-3.665%
2026-06-12	47.0300	47.1000	47.0000	47.0750	-0.180%	29,937	-3.558%
2026-06-11	46.9300	47.1700	46.8700	47.1598	+0.687%	29,385	-3.732%
2026-06-10	46.8900	46.9399	46.8000	46.8379	-0.107%	28,531	-3.070%
2026-06-09	46.8500	46.9141	46.8100	46.8882	+0.296%	17,099	-3.174%
2026-06-08	46.9100	46.9100	46.7500	46.7500	-0.085%	64,624	-2.888%
2026-06-05	46.8599	46.8600	46.7832	46.7900	-0.531%	78,954	-2.971%
2026-06-04	47.0900	47.1200	47.0200	47.0400	+0.117%	41,717	-3.486%
2026-06-03	46.9800	47.0250	46.9400	46.9850	-0.244%	20,834	-3.373%
2026-06-02	47.1500	47.1500	47.0601	47.1000	+0.064%	26,543	-3.609%
2026-06-01	46.9600	47.0800	46.9000	47.0700	-0.465%	63,301	-3.548%
2026-05-29	47.2900	47.3400	47.2610	47.2900	+0.127%	62,690	-3.997%
2026-05-28	47.1400	47.2800	47.1300	47.2300	+0.170%	53,010	-3.875%
2026-05-27	47.1700	47.2194	47.1300	47.1500	+0.085%	29,757	-3.712%
2026-05-26	47.1300	47.1400	47.0500	47.1100	+0.448%	45,912	-3.630%
2026-05-22	46.9400	46.9500	46.7900	46.9000	+0.103%	87,253	-3.198%
2026-05-21	46.6900	46.8999	46.6640	46.8518	+0.004%	230,900	-3.099%
2026-05-20	46.5600	46.8797	46.5600	46.8500	+0.687%	828,421	-3.095%
2026-05-19	46.5600	46.5950	46.4800	46.5303	-0.449%	26,067	-2.429%
2026-05-18	46.7900	46.8300	46.6600	46.7400	+0.018%	76,387	-2.867%
2026-05-15	46.8200	46.8500	46.7300	46.7316	-0.786%	99,694	-2.849%
2026-05-14	47.2500	47.2500	47.1002	47.1016	-0.081%	27,671	-3.613%
2026-05-13	47.1300	47.1400	47.0500	47.1400	+0.000%	22,473	-3.691%
2026-05-12	47.1900	47.1900	47.1201	47.1398	-0.360%	18,043	-3.691%
2026-05-11	47.4000	47.4000	47.2950	47.3100	-0.284%	21,217	-4.037%
2026-05-08	47.4900	47.5000	47.4301	47.4447	+0.221%	27,227	-4.310%
2026-05-07	47.5400	47.5400	47.3200	47.3400	-0.274%	29,804	-4.098%
2026-05-06	47.4200	47.4887	47.4200	47.4700	+0.508%	30,153	-4.361%
2026-05-05	47.2400	47.2899	47.2200	47.2300	+0.117%	54,388	-3.875%
2026-05-04	47.2258	47.2600	47.1100	47.1750	-0.354%	23,487	-3.763%
2026-05-01	47.3204	47.4600	47.3204	47.3426	-0.247%	85,845	-4.103%
2026-04-30	47.4899	47.5100	47.4300	47.4600	+0.151%	29,223	-4.340%
2026-04-29	47.4900	47.4900	47.3600	47.3883	-0.430%	22,694	-4.196%
2026-04-28	47.5650	47.6000	47.5350	47.5930	-0.141%	32,770	-4.608%
2026-04-27	47.6700	47.7200	47.6100	47.6600	-0.167%	34,675	-4.742%
2026-04-24	47.7200	47.7674	47.7150	47.7398	+0.167%	13,892	-4.901%
2026-04-23	47.7500	47.7800	47.5700	47.6600	-0.157%	19,695	-4.742%
2026-04-22	47.7900	47.8000	47.7300	47.7350	+0.084%	13,223	-4.892%
2026-04-21	47.8300	47.8300	47.6947	47.6947	-0.408%	22,720	-4.811%
2026-04-20	47.9100	47.9150	47.8501	47.8900	-0.077%	18,038	-5.199%
2026-04-17	47.8900	47.9900	47.8900	47.9267	+0.496%	19,214	-5.272%
2026-04-16	47.7900	47.7900	47.6650	47.6900	-0.167%	41,385	-4.802%
2026-04-15	47.7900	47.8000	47.7398	47.7700	-0.125%	29,513	-4.961%
2026-04-14	47.6700	47.8692	47.6700	47.8300	+0.241%	72,056	-5.080%
2026-04-13	47.6200	47.7150	47.5600	47.7150	+0.199%	24,373	-4.852%
2026-04-10	47.6500	47.6900	47.6050	47.6200	-0.157%	41,669	-4.662%
2026-04-09	47.6600	47.8000	47.5900	47.6950	-0.029%	33,127	-4.812%
2026-04-08	47.8200	47.8200	47.6604	47.7088	+0.229%	62,089	-4.839%
2026-04-07	47.4600	47.6700	47.3800	47.6000	+0.215%	488,392	-4.622%
2026-04-06	47.4500	47.5450	47.4400	47.4981	-0.235%	38,932	-4.417%
2026-04-02	47.5100	47.6387	47.5100	47.6100	+0.232%	51,033	-4.642%
2026-04-01	47.5100	47.6100	47.4900	47.5000	-0.461%	56,104	-4.421%
2026-03-31	47.7505	47.8000	47.6700	47.7200	+0.189%	431,760	-4.862%
2026-03-30	47.5700	47.6800	47.5600	47.6300	+0.703%	30,625	-4.682%
2026-03-27	47.1700	47.3623	47.1700	47.2973	+0.009%	38,288	-4.011%
2026-03-26	47.4800	47.5200	47.2900	47.2932	-0.732%	25,864	-4.003%
2026-03-25	47.6200	47.6700	47.5816	47.6420	+0.426%	13,099	-4.706%
2026-03-24	47.3900	47.5000	47.3199	47.4400	-0.336%	22,156	-4.300%
2026-03-23	47.4700	47.6809	47.4700	47.6000	+0.358%	40,485	-4.622%
2026-03-20	47.6400	47.6400	47.4202	47.4300	-0.899%	54,166	-4.280%
2026-03-19	47.7400	47.9000	47.7400	47.8605	+0.012%	67,786	-5.141%
2026-03-18	48.0000	48.0260	47.8547	47.8547	-0.458%	31,047	-5.129%
2026-03-17	48.0400	48.1099	48.0400	48.0750	+0.177%	23,137	-5.564%
2026-03-16	47.9683	48.0073	47.9392	47.9900	+0.418%	22,042	-5.397%
2026-03-13	47.8900	47.9210	47.7600	47.7900	-0.104%	48,350	-5.001%
2026-03-12	47.9012	47.9500	47.7800	47.8399	-0.302%	81,994	-5.100%
2026-03-11	48.1100	48.1100	47.9850	47.9850	-0.419%	23,376	-5.387%
2026-03-10	48.3199	48.3470	48.1801	48.1869	-0.317%	19,807	-5.784%
2026-03-09	48.1600	48.3699	48.1200	48.3400	+0.290%	27,172	-6.082%
2026-03-06	48.0700	48.3200	48.0700	48.2000	-0.061%	60,288	-5.809%
2026-03-05	48.1700	48.2532	48.1600	48.2296	-0.270%	34,739	-5.867%
2026-03-04	48.4341	48.4500	48.3600	48.3600	-0.226%	89,915	-6.121%
2026-03-03	48.3000	48.5175	48.3000	48.4695	-0.121%	20,556	-6.333%
2026-03-02	48.6600	48.6600	48.4600	48.5280	-0.876%	19,427	-6.446%
2026-02-27	48.9200	48.9800	48.8945	48.9570	+0.390%	18,870	-7.266%
2026-02-26	48.6900	48.7689	48.6900	48.7670	+0.284%	37,242	-6.904%
2026-02-25	48.6100	48.6700	48.5951	48.6291	-0.074%	18,613	-6.640%
2026-02-24	48.6600	48.6865	48.6300	48.6650	-0.066%	26,111	-6.709%
2026-02-23	48.5600	48.7300	48.5600	48.6970	+0.417%	18,433	-6.770%
2026-02-20	48.5200	48.5200	48.4400	48.4950	-0.010%	36,057	-6.382%
2026-02-19	48.4400	48.5331	48.4301	48.5000	+0.103%	31,032	-6.392%
2026-02-18	48.4800	48.5000	48.4500	48.4500	-0.206%	29,902	-6.295%
2026-02-17	48.5700	48.6100	48.5500	48.5500	-0.051%	23,901	-6.488%
2026-02-13	48.5300	48.5800	48.5090	48.5750	+0.393%	33,988	-6.536%
2026-02-12	48.1900	48.3900	48.1900	48.3850	+0.615%	33,269	-6.169%
2026-02-11	48.0700	48.1800	48.0500	48.0892	-0.261%	149,144	-5.592%
2026-02-10	48.1800	48.2300	48.1800	48.2150	+0.417%	22,750	-5.838%
2026-02-09	47.9500	48.0374	47.9500	48.0150	+0.052%	19,135	-5.446%
2026-02-06	47.9955	47.9999	47.9300	47.9900	-0.052%	27,721	-5.397%
2026-02-05	47.8400	48.0150	47.8400	48.0150	+0.597%	22,778	-5.446%
2026-02-04	47.6900	47.7600	47.6800	47.7300	-0.036%	51,532	-4.882%
2026-02-03	47.6500	47.7600	47.6500	47.7470	+0.078%	43,415	-4.915%
2026-02-02	47.8000	47.8000	47.7000	47.7100	-0.501%	61,383	-4.842%
2026-01-30	47.9500	48.0000	47.9400	47.9500	-0.042%	48,322	-5.318%
2026-01-29	47.8700	48.0100	47.8700	47.9700	+0.125%	48,137	-5.358%
2026-01-28	47.9326	47.9326	47.8500	47.9100	-0.083%	36,666	-5.239%
2026-01-27	47.9700	48.0300	47.9500	47.9500	-0.115%	123,553	-5.318%
2026-01-26	48.0200	48.0400	47.9892	48.0050	+0.115%	42,464	-5.427%
2026-01-23	47.8900	47.9500	47.8501	47.9500	+0.152%	45,378	-5.318%
2026-01-22	47.8300	47.8800	47.8000	47.8770	+0.012%	48,455	-5.174%
2026-01-21	47.8000	47.8900	47.7600	47.8711	+0.244%	78,113	-5.162%
2026-01-20	47.7700	47.8185	47.7300	47.7547	-0.403%	96,873	-4.931%
2026-01-16	48.0800	48.0800	47.9200	47.9480	-0.337%	65,231	-5.314%
2026-01-15	48.2200	48.2200	48.1100	48.1100	-0.197%	35,904	-5.633%
2026-01-14	48.2000	48.2401	48.1500	48.2050	+0.187%	33,753	-5.819%
2026-01-13	48.1400	48.1400	48.0670	48.1150	+0.117%	46,747	-5.643%
2026-01-12	48.0400	48.1050	48.0344	48.0589	-0.106%	45,398	-5.533%
2026-01-09	48.0400	48.1300	48.0245	48.1100	+0.104%	33,562	-5.633%
2026-01-08	48.0700	48.1100	48.0600	48.0600	-0.287%	32,716	-5.535%
2026-01-07	48.2200	48.2310	48.1400	48.1983	+0.163%	19,460	-5.806%
2026-01-06	48.0900	48.1200	48.0232	48.1200	0.000%	77,526	-5.653%
2026-01-05	48.0800	48.1500	48.0536	48.1200	+0.220%	36,678	-5.653%
2026-01-02	48.0966	48.0966	48.0000	48.0143	-0.062%	23,571	-5.445%
2025-12-31	48.1000	48.1830	48.0390	48.0439	-0.293%	34,318	-5.503%
2025-12-30	48.1800	48.2299	48.1600	48.1851	-0.444%	62,222	-5.780%
2025-12-29	48.3500	48.4000	48.3302	48.4000	+0.206%	30,849	-6.198%
2025-12-26	48.3300	48.3400	48.2590	48.3005	+0.063%	19,416	-6.005%
2025-12-24	48.1900	48.2700	48.1856	48.2700	+0.249%	17,253	-5.946%
2025-12-23	48.0600	48.1600	48.0400	48.1500	0.000%	34,953	-5.711%
2025-12-22	48.1800	48.1800	48.1400	48.1500	-0.135%	26,234	-5.711%
2025-12-19	48.2200	48.2856	48.2040	48.2150	-0.228%	17,984	-5.838%
2025-12-18	48.3100	48.3400	48.2600	48.3250	+0.260%	32,972	-6.053%
2025-12-17	48.1400	48.2183	48.1400	48.1997	-0.001%	40,802	-5.809%
2025-12-16	48.0500	48.2200	48.0500	48.2000	+0.239%	1,753,781	-5.809%
2025-12-15	48.1300	48.1700	48.0689	48.0850	+0.073%	20,524	-5.584%
2025-12-12	48.0356	48.0648	48.0250	48.0500	-0.228%	17,917	-5.515%
2025-12-11	48.2869	48.2895	48.1500	48.1600	0.000%	14,274	-5.731%
2025-12-10	47.9800	48.1600	47.9800	48.1600	+0.312%	17,238	-5.731%
2025-12-09	48.1400	48.1400	47.9801	48.0100	-0.125%	24,568	-5.436%
2025-12-08	48.1500	48.1500	48.0000	48.0700	-0.197%	31,856	-5.554%
2025-12-05	48.2800	48.2800	48.1510	48.1650	-0.218%	32,466	-5.741%
2025-12-04	48.3200	48.3300	48.2329	48.2700	-0.289%	27,777	-5.946%
2025-12-03	48.4000	48.4300	48.3500	48.4100	+0.166%	28,692	-6.218%
2025-12-02	48.2600	48.3300	48.2400	48.3300	+0.109%	34,333	-6.062%
2025-12-01	48.3050	48.3300	48.2701	48.2772	-0.838%	21,615	-5.960%
2025-11-28	48.7300	48.7400	48.6353	48.6851	-0.174%	21,716	-6.748%
2025-11-26	48.6700	48.7700	48.5992	48.7700	+0.134%	43,908	-6.910%
2025-11-25	48.6800	48.7500	48.6600	48.7045	+0.215%	25,663	-6.785%
2025-11-24	48.5700	48.6000	48.5200	48.6000	+0.175%	44,593	-6.584%
2025-11-21	48.5300	48.5300	48.4342	48.5150	+0.300%	31,560	-6.421%
2025-11-20	48.3100	48.4000	48.2800	48.3700	+0.228%	27,675	-6.140%
2025-11-19	48.3179	48.3400	48.2300	48.2600	-0.062%	32,322	-5.926%
2025-11-18	48.3342	48.3650	48.2176	48.2900	+0.187%	35,588	-5.985%
2025-11-17	48.1800	48.2380	48.1800	48.2000	+0.076%	53,382	-5.809%
2025-11-14	48.3700	48.3700	48.1490	48.1633	-0.159%	25,969	-5.737%
2025-11-13	48.2600	48.3200	48.2390	48.2400	-0.266%	34,552	-5.887%
2025-11-12	48.3500	48.4100	48.3301	48.3685	+0.018%	11,664	-6.137%
2025-11-11	48.3300	48.3700	48.3035	48.3600	+0.332%	6,710	-6.121%
2025-11-10	48.2200	48.2400	48.1800	48.2000	-0.145%	46,530	-5.809%
2025-11-07	48.2250	48.3600	48.2250	48.2700	+0.041%	39,002	-5.946%
2025-11-06	48.1900	48.2900	48.1900	48.2500	+0.521%	52,262	-5.907%
2025-11-05	48.1600	48.1600	47.9901	48.0000	-0.508%	38,967	-5.417%
2025-11-04	48.2400	48.2599	48.2300	48.2450	+0.145%	19,122	-5.897%
2025-11-03	48.1400	48.1899	48.1350	48.1753	-0.320%	29,410	-5.761%
2025-10-31	48.3800	48.4076	48.3300	48.3300	-0.021%	26,186	-6.062%
2025-10-30	48.2700	48.4116	48.2700	48.3402	-0.113%	36,010	-6.082%
2025-10-29	48.7000	48.7000	48.3850	48.3951	-0.663%	17,075	-6.189%
2025-10-28	48.6671	48.7450	48.6671	48.7180	+0.078%	16,797	-6.811%
2025-10-27	48.5600	48.6800	48.5550	48.6800	0.000%	17,422	-6.738%
2025-10-24	48.7000	48.7000	48.6201	48.6800	+0.103%	22,246	-6.738%
2025-10-23	48.7000	48.7200	48.6200	48.6300	-0.348%	23,613	-6.642%
2025-10-22	48.7600	48.8100	48.7149	48.8000	+0.041%	17,192	-6.967%
2025-10-21	48.7800	48.8000	48.7421	48.7800	+0.195%	34,288	-6.929%
2025-10-20	48.6500	48.6850	48.6100	48.6850	+0.151%	8,800	-6.747%
2025-10-17	48.6230	48.6300	48.5688	48.6117	-0.192%	11,776	-6.607%
2025-10-16	48.4647	48.7216	48.4647	48.7050	+0.454%	18,314	-6.786%
2025-10-15	48.5400	48.5792	48.4588	48.4850	-0.072%	17,109	-6.363%
2025-10-14	48.4784	48.5416	48.4300	48.5200	+0.144%	16,533	-6.430%
2025-10-13	48.3750	48.4500	48.3401	48.4500	+0.104%	7,271	-6.295%
2025-10-10	48.2500	48.4274	48.2250	48.3997	+0.644%	7,315	-6.198%
2025-10-09	48.0900	48.1087	48.0600	48.0900	-0.052%	12,961	-5.594%
2025-10-08	48.2100	48.2100	48.1045	48.1150	-0.001%	17,369	-5.643%
2025-10-07	48.0500	48.1750	48.0400	48.1153	+0.230%	23,972	-5.643%
2025-10-06	48.0200	48.0900	47.9950	48.0050	-0.260%	22,242	-5.427%
2025-10-03	48.2300	48.2300	48.1250	48.1300	-0.187%	43,203	-5.672%
2025-10-02	48.1400	48.2578	48.1400	48.2200	+0.068%	57,450	-5.848%
2025-10-01	48.2100	48.2300	48.1000	48.1870	0.000%	38,291	-5.784%
2025-09-30	48.2650	48.2824	48.1500	48.1870	+0.004%	113,013	-5.784%
2025-09-29	48.1790	48.2099	48.1650	48.1850	+0.239%	10,190	-5.780%
2025-09-26	48.0400	48.1000	48.0162	48.0700	-0.021%	20,040	-5.554%
2025-09-25	48.0200	48.0900	48.0000	48.0800	-0.228%	25,978	-5.574%
2025-09-24	48.2300	48.2400	48.1700	48.1900	-0.269%	21,724	-5.790%
2025-09-23	48.2200	48.3200	48.1900	48.3200	+0.332%	22,277	-6.043%
2025-09-22	48.2300	48.2400	48.1600	48.1600	-0.207%	53,988	-5.731%
2025-09-19	48.2654	48.2705	48.1900	48.2600	-0.019%	17,102	-5.926%
2025-09-18	48.2300	48.3200	48.2200	48.2693	-0.305%	15,168	-5.944%
2025-09-17	48.5690	48.6700	48.3840	48.4170	-0.233%	24,269	-6.231%
2025-09-16	48.5400	48.5600	48.5100	48.5300	+0.041%	6,263	-6.450%
2025-09-15	48.5000	48.5390	48.4890	48.5100	+0.145%	30,880	-6.411%
2025-09-12	48.4500	48.4500	48.3550	48.4400	-0.247%	18,339	-6.276%
2025-09-11	48.5791	48.6388	48.5446	48.5600	+0.144%	11,934	-6.507%
2025-09-10	48.4306	48.5368	48.4196	48.4900	+0.227%	20,876	-6.372%
2025-09-09	48.4300	48.4300	48.3250	48.3800	-0.206%	36,843	-6.160%
2025-09-08	48.4400	48.4800	48.4000	48.4800	+0.290%	26,138	-6.353%
2025-09-05	48.3900	48.4300	48.3300	48.3400	+0.530%	29,659	-6.082%
2025-09-04	47.9800	48.0950	47.9600	48.0851	+0.391%	310,713	-5.584%
2025-09-03	47.7500	47.9500	47.7500	47.8980	+0.310%	17,147	-5.215%
2025-09-02	47.6900	47.7600	47.6900	47.7500	-0.562%	182,238	-4.921%
2025-08-29	47.9900	48.0600	47.9800	48.0200	-0.054%	19,349	-5.456%
2025-08-28	47.9400	48.0500	47.9300	48.0458	+0.210%	53,845	-5.507%
2025-08-27	47.8200	47.9550	47.7999	47.9450	+0.149%	15,194	-5.308%
2025-08-26	47.7851	47.8751	47.7663	47.8739	+0.238%	14,233	-5.168%
2025-08-25	47.7500	47.8050	47.7200	47.7600	-0.188%	24,759	-4.941%
2025-08-22	47.6550	47.8700	47.6550	47.8500	+0.567%	18,397	-5.120%
2025-08-21	47.6400	47.6400	47.5200	47.5800	-0.293%	140,799	-4.582%
2025-08-20	47.6727	47.7550	47.6727	47.7200	+0.147%	12,842	-4.862%
2025-08-19	47.6100	47.6600	47.6000	47.6499	+0.252%	23,167	-4.722%
2025-08-18	47.5600	47.5600	47.4850	47.5300	-0.105%	19,593	-4.481%
2025-08-15	47.6400	47.6700	47.5500	47.5800	-0.164%	11,213	-4.582%
2025-08-14	47.7300	47.7300	47.6390	47.6580	-0.358%	5,947	-4.738%
2025-08-13	47.8200	47.8490	47.8100	47.8290	+0.397%	8,273	-5.079%
2025-08-12	47.6184	47.6400	47.5500	47.6400	-0.040%	12,003	-4.702%
2025-08-11	47.6600	47.7054	47.6472	47.6590	+0.040%	10,489	-4.740%
2025-08-08	47.6577	47.6600	47.6200	47.6400	-0.272%	37,164	-4.702%
2025-08-07	47.8178	47.8178	47.7318	47.7700	-0.042%	4,880	-4.961%
2025-08-06	47.7600	47.8093	47.7000	47.7900	-0.090%	13,885	-5.001%
2025-08-05	47.8467	47.8767	47.8033	47.8330	-0.056%	11,551	-5.086%
2025-08-04	47.8100	47.8734	47.7729	47.8600	+0.105%	6,472	-5.140%
2025-08-01	47.6600	47.8100	47.6510	47.8100	+0.737%	15,382	-5.041%
2025-07-31	47.4800	47.5501	47.4400	47.4600	+0.084%	613,431	-4.340%
2025-07-30	47.4200	47.5333	47.4000	47.4200	-0.326%	145,272	-4.260%
2025-07-29	47.3700	47.5753	47.3700	47.5750	+0.613%	7,071	-4.572%
2025-07-28	47.2900	47.3250	47.2633	47.2852	-0.197%	13,433	-3.987%
2025-07-25	47.2700	47.3850	47.2600	47.3783	+0.208%	10,160	-4.176%
2025-07-24	47.2000	47.3200	47.2000	47.2800	-0.135%	29,175	-3.976%
2025-07-23	47.3900	47.4200	47.3250	47.3439	-0.328%	36,414	-4.106%
2025-07-22	47.5050	47.5400	47.4999	47.4999	+0.257%	19,461	-4.421%
2025-07-21	47.4000	47.4550	47.3700	47.3780	+0.356%	17,249	-4.175%
2025-07-18	47.2300	47.2451	47.1800	47.2100	+0.234%	19,784	-3.834%
2025-07-17	47.1500	47.1700	47.0601	47.1000	-0.011%	11,367	-3.609%
2025-07-16	47.0900	47.1367	46.9900	47.1050	+0.272%	16,707	-3.620%
2025-07-15	47.0200	47.0200	46.9511	46.9773	-0.409%	12,416	-3.358%
2025-07-14	47.2000	47.2200	47.1000	47.1700	0.000%	27,431	-3.752%
2025-07-11	47.2200	47.2200	47.1599	47.1700	-0.464%	8,210	-3.752%
2025-07-10	47.3310	47.3901	47.3000	47.3900	-0.015%	39,907	-4.199%
2025-07-09	47.2600	47.4183	47.2599	47.3971	+0.471%	19,931	-4.214%
2025-07-08	47.1100	47.1750	47.1100	47.1750	-0.148%	12,077	-3.763%
2025-07-07	47.3400	47.3400	47.2100	47.2450	-0.306%	34,614	-3.905%
2025-07-03	47.4200	47.4200	47.3500	47.3900	-0.295%	16,001	-4.199%
2025-07-02	47.5300	47.5700	47.4800	47.5300	-0.231%	46,427	-4.481%
2025-07-01	47.7100	47.7100	47.5699	47.6400	-0.501%	62,439	-4.702%
2025-06-30	47.8000	47.9100	47.7565	47.8800	+0.356%	39,197	-5.180%
2025-06-27	47.7100	47.8400	47.6900	47.7100	-0.230%	51,090	-4.842%
2025-06-26	47.7700	47.8200	47.7000	47.8200	+0.323%	26,510	-5.061%
2025-06-25	47.5500	47.6799	47.5223	47.6662	+0.076%	10,634	-4.754%
2025-06-24	47.5650	47.6634	47.5650	47.6300	+0.295%	18,569	-4.682%
2025-06-23	47.4600	47.6300	47.4600	47.4900	+0.384%	27,594	-4.401%
2025-06-20	47.2050	47.3700	47.1700	47.3084	+0.018%	21,482	-4.034%
2025-06-18	47.3600	47.3896	47.2200	47.3000	+0.085%	16,183	-4.017%
2025-06-17	47.1600	47.2650	47.0900	47.2600	+0.489%	27,712	-3.936%
2025-06-16	47.1200	47.2000	47.0300	47.0300	-0.297%	29,135	-3.466%
2025-06-13	46.9800	47.2500	46.9800	47.1700	-0.328%	17,252	-3.752%
2025-06-12	47.3084	47.3300	47.2400	47.3250	+0.446%	15,989	-4.068%
2025-06-11	47.0500	47.1450	47.0100	47.1150	+0.385%	33,952	-3.640%
2025-06-10	47.0200	47.0300	46.9000	46.9341	+0.147%	12,484	-3.269%
2025-06-09	46.8200	46.9200	46.7999	46.8650	+0.139%	31,116	-3.126%
2025-06-06	46.9300	46.9300	46.7800	46.8000	-0.742%	19,560	-2.991%
2025-06-05	47.2800	47.3400	47.1300	47.1500	-0.296%	36,708	-3.712%
2025-06-04	47.1100	47.3200	47.1100	47.2900	+0.756%	14,708	-3.997%
2025-06-03	47.1000	47.1100	46.9100	46.9354	-0.159%	13,702	-3.271%
2025-06-02	47.0500	47.0900	46.9390	47.0100	-0.655%	23,109	-3.425%
2025-05-30	47.2000	47.3200	47.2000	47.3200	+0.275%	19,488	-4.057%
2025-05-29	47.1600	47.2003	47.1000	47.1900	+0.447%	18,150	-3.793%
2025-05-28	47.0100	47.0300	46.9400	46.9800	-0.297%	21,949	-3.363%
2025-05-27	47.0100	47.1300	47.0000	47.1200	+0.418%	8,498	-3.650%
2025-05-23	46.9800	46.9800	46.8800	46.9237	+0.272%	20,650	-3.247%
2025-05-22	46.5900	46.8000	46.5900	46.7962	+0.366%	22,626	-2.984%
2025-05-21	46.7900	46.8065	46.5900	46.6255	-0.649%	63,077	-2.628%
2025-05-20	46.8300	46.9600	46.8250	46.9300	-0.106%	33,026	-3.260%
2025-05-19	46.7900	46.9900	46.7850	46.9800	-0.064%	76,654	-3.363%
2025-05-16	47.1700	47.1700	47.0100	47.0100	+0.021%	35,359	-3.425%
2025-05-15	46.8700	47.0101	46.8600	47.0000	+0.642%	19,805	-3.404%
2025-05-14	46.8450	46.8450	46.6799	46.7000	-0.363%	7,965	-2.784%
2025-05-13	46.9600	46.9600	46.7936	46.8700	-0.073%	8,625	-3.136%
2025-05-12	46.9400	46.9900	46.9000	46.9044	-0.647%	10,150	-3.207%
2025-05-09	47.2600	47.2750	47.1900	47.2100	+0.083%	6,398	-3.834%
2025-05-08	47.4800	47.4800	47.1707	47.1707	-0.714%	4,831	-3.754%
2025-05-07	47.4400	47.5900	47.4400	47.5100	+0.169%	43,076	-4.441%
2025-05-06	47.2800	47.4300	47.2400	47.4300	+0.317%	26,949	-4.280%
2025-05-05	47.3300	47.3360	47.1929	47.2800	-0.211%	12,378	-3.976%
2025-05-02	47.4300	47.4900	47.3100	47.3800	-0.629%	15,009	-4.179%
2025-05-01	47.9500	47.9500	47.6050	47.6800	-0.749%	37,491	-4.782%
2025-04-30	47.9600	48.0640	47.9400	48.0400	+0.146%	52,678	-5.495%
2025-04-29	47.8100	47.9800	47.8100	47.9700	+0.314%	17,687	-5.358%
2025-04-28	47.6000	47.8200	47.6000	47.8200	+0.420%	23,475	-5.061%
2025-04-25	47.5800	47.6400	47.5300	47.6200	+0.379%	20,828	-4.662%
2025-04-24	47.3800	47.4600	47.3400	47.4400	+0.487%	39,987	-4.300%
2025-04-23	47.5200	47.5600	47.1550	47.2100	+0.064%	156,149	-3.834%
2025-04-22	47.2700	47.2700	47.1600	47.1800	+0.085%	97,509	-3.773%
2025-04-21	47.2500	47.3200	47.1400	47.1400	-0.528%	21,223	-3.691%
2025-04-17	47.4800	47.5055	47.3274	47.3900	-0.211%	53,293	-4.199%
2025-04-16	47.3500	47.5301	47.2800	47.4900	+0.380%	42,693	-4.401%
2025-04-15	47.2200	47.3700	47.2100	47.3100	+0.339%	12,495	-4.037%
2025-04-14	47.0501	47.1900	47.0100	47.1500	+0.662%	6,985	-3.712%
2025-04-11	46.8000	46.8850	46.4636	46.8400	-0.446%	27,525	-3.074%
2025-04-10	47.3850	47.3850	47.0500	47.0500	-0.442%	9,330	-3.507%
2025-04-09	47.0900	47.2588	46.8600	47.2588	-0.403%	18,539	-3.933%
2025-04-08	47.4700	47.7600	47.4500	47.4500	-0.628%	14,967	-4.320%
2025-04-07	48.1734	48.1734	47.7300	47.7500	-1.180%	59,856	-4.921%
2025-04-04	48.6170	48.7300	48.2837	48.3200	+0.332%	16,663	-6.043%
2025-04-03	48.2000	48.2700	48.1050	48.1600	+1.049%	14,701	-5.731%
2025-04-02	47.8400	47.8400	47.5300	47.6600	-0.126%	39,520	-4.742%
2025-04-01	47.6600	47.8093	47.6505	47.7200	-0.063%	57,274	-4.862%
2025-03-31	47.7700	47.8101	47.6000	47.7500	+0.378%	7,327	-4.921%
2025-03-28	47.4200	47.6000	47.4200	47.5700	+0.720%	10,734	-4.562%
2025-03-27	47.2000	47.2400	47.1700	47.2300	-0.085%	12,749	-3.875%
2025-03-26	47.2900	47.3200	47.2200	47.2700	-0.190%	14,083	-3.956%

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

XSVN
BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF
stock NYSE ETF