NYSEArca - Nasdaq Real Time Price USD

Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)

49.47 +0.01 (+0.03%)
As of 11:52 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 49.45 49.48 49.45 49.47 49.47 10,309
Apr 22, 2024 49.46 49.46 49.45 49.46 49.46 24,400
Apr 19, 2024 49.46 49.46 49.45 49.46 49.46 16,300
Apr 18, 2024 49.46 49.46 49.43 49.45 49.45 15,400
Apr 17, 2024 49.41 49.44 49.41 49.44 49.44 19,600
Apr 16, 2024 49.42 49.42 49.40 49.42 49.42 18,200
Apr 15, 2024 49.40 49.42 49.40 49.42 49.42 24,000
Apr 12, 2024 49.42 49.43 49.42 49.43 49.43 16,900
Apr 11, 2024 49.40 49.41 49.39 49.41 49.41 46,500
Apr 10, 2024 49.39 49.39 49.36 49.38 49.38 36,200
Apr 9, 2024 49.45 49.45 49.44 49.44 49.44 16,100
Apr 8, 2024 49.44 49.44 49.41 49.43 49.43 26,500
Apr 5, 2024 49.42 49.44 49.42 49.43 49.43 39,500
Apr 4, 2024 49.44 49.46 49.43 49.46 49.46 19,000
Apr 3, 2024 49.41 49.42 49.41 49.42 49.42 30,000
Apr 2, 2024 49.40 49.41 49.39 49.41 49.41 40,300
Apr 1, 2024 0.23 Dividend
Apr 1, 2024 49.64 49.64 49.39 49.40 49.40 28,900
Mar 28, 2024 49.64 49.64 49.62 49.63 49.41 30,900
Mar 27, 2024 49.63 49.65 49.63 49.63 49.41 25,200
Mar 26, 2024 49.59 49.61 49.59 49.60 49.38 26,700
Mar 25, 2024 49.61 49.61 49.60 49.60 49.38 39,400
Mar 22, 2024 49.60 49.61 49.59 49.59 49.37 125,400
Mar 21, 2024 49.58 49.59 49.58 49.59 49.37 38,900
Mar 20, 2024 49.54 49.57 49.54 49.56 49.34 41,200
Mar 19, 2024 49.53 49.54 49.53 49.53 49.31 19,000
Mar 18, 2024 49.53 49.53 49.51 49.52 49.30 59,900
Mar 15, 2024 49.52 49.52 49.51 49.51 49.29 71,400
Mar 14, 2024 49.53 49.53 49.51 49.51 49.29 65,300
Mar 13, 2024 49.52 49.53 49.51 49.51 49.29 99,400
Mar 12, 2024 49.53 49.53 49.52 49.53 49.31 76,200
Mar 11, 2024 49.55 49.55 49.53 49.54 49.32 63,200
Mar 8, 2024 49.55 49.55 49.53 49.55 49.33 88,200
Mar 7, 2024 49.53 49.54 49.51 49.54 49.32 48,400
Mar 6, 2024 49.50 49.51 49.49 49.50 49.28 46,000
Mar 5, 2024 49.49 49.50 49.48 49.48 49.26 25,300
Mar 4, 2024 49.47 49.48 49.46 49.46 49.24 215,400
Mar 1, 2024 0.27 Dividend
Mar 1, 2024 49.46 49.50 49.46 49.48 49.26 704,700
Feb 29, 2024 49.73 49.73 49.72 49.73 49.23 15,000
Feb 28, 2024 49.69 49.71 49.69 49.71 49.21 33,600
Feb 27, 2024 49.70 49.70 49.68 49.69 49.19 22,000
Feb 26, 2024 49.71 49.71 49.67 49.68 49.18 40,900
Feb 23, 2024 49.67 49.69 49.67 49.68 49.18 20,500
Feb 22, 2024 49.68 49.69 49.67 49.68 49.18 31,100
Feb 21, 2024 49.69 49.70 49.66 49.66 49.16 16,300
Feb 20, 2024 49.68 49.69 49.68 49.68 49.18 56,800
Feb 16, 2024 49.65 49.67 49.65 49.66 49.16 17,400
Feb 15, 2024 49.68 49.69 49.67 49.67 49.17 29,200
Feb 14, 2024 49.63 49.65 49.63 49.64 49.14 1,084,500
Feb 13, 2024 49.63 49.64 49.61 49.61 49.11 46,700
Feb 12, 2024 49.69 49.69 49.67 49.67 49.17 25,800
Feb 9, 2024 49.68 49.68 49.66 49.66 49.16 1,142,600
Feb 8, 2024 49.69 49.69 49.67 49.67 49.17 35,100
Feb 7, 2024 49.68 49.68 49.66 49.66 49.16 23,900
Feb 6, 2024 49.65 49.67 49.64 49.67 49.17 37,800
Feb 5, 2024 49.65 49.65 49.62 49.62 49.12 44,600
Feb 2, 2024 49.65 49.67 49.64 49.65 49.15 50,500
Feb 1, 2024 0.26 Dividend
Feb 1, 2024 49.72 49.74 49.71 49.72 49.22 30,000
Jan 31, 2024 49.96 49.97 49.94 49.94 49.18 29,000
Jan 30, 2024 49.94 49.94 49.90 49.90 49.14 38,100
Jan 29, 2024 49.91 49.92 49.91 49.91 49.15 44,400
Jan 26, 2024 49.90 49.91 49.89 49.91 49.15 998,600
Jan 25, 2024 49.89 49.92 49.89 49.90 49.14 1,887,300
Jan 24, 2024 49.88 49.88 49.86 49.86 49.10 488,500
Jan 23, 2024 49.86 49.87 49.85 49.86 49.10 24,400
Jan 22, 2024 49.87 49.87 49.85 49.86 49.10 61,700
Jan 19, 2024 49.86 49.87 49.85 49.85 49.10 32,200
Jan 18, 2024 49.85 49.87 49.85 49.85 49.09 97,700
Jan 17, 2024 49.84 49.85 49.83 49.83 49.08 66,500
Jan 16, 2024 49.89 49.91 49.87 49.88 49.13 35,400
Jan 12, 2024 49.87 49.91 49.87 49.91 49.15 21,600
Jan 11, 2024 49.81 49.86 49.81 49.86 49.10 66,900
Jan 10, 2024 49.79 49.80 49.79 49.79 49.04 34,300
Jan 9, 2024 49.77 49.79 49.77 49.78 49.03 92,600
Jan 8, 2024 49.76 49.80 49.76 49.78 49.02 29,000
Jan 5, 2024 49.75 49.79 49.75 49.77 49.01 36,000
Jan 4, 2024 49.75 49.77 49.75 49.76 49.01 51,900
Jan 3, 2024 49.75 49.76 49.74 49.75 49.00 94,800
Jan 2, 2024 49.75 49.76 49.75 49.76 49.00 88,000
Dec 29, 2023 49.75 49.78 49.75 49.78 49.02 101,900
Dec 28, 2023 0.23 Dividend
Dec 28, 2023 49.75 49.76 49.75 49.76 49.00 56,900
Dec 27, 2023 49.96 49.97 49.95 49.96 48.97 52,900
Dec 26, 2023 49.94 49.95 49.94 49.95 48.96 80,800
Dec 22, 2023 49.95 49.96 49.93 49.94 48.95 160,500
Dec 21, 2023 49.95 49.95 49.92 49.94 48.95 64,700
Dec 20, 2023 49.88 49.90 49.88 49.89 48.90 26,500
Dec 19, 2023 49.85 49.87 49.85 49.87 48.88 28,000
Dec 18, 2023 49.84 49.86 49.84 49.85 48.87 29,000
Dec 15, 2023 49.84 49.86 49.84 49.85 48.86 61,300
Dec 14, 2023 49.87 49.88 49.86 49.87 48.88 57,400
Dec 13, 2023 49.73 49.82 49.73 49.82 48.83 59,200
Dec 12, 2023 49.70 49.73 49.70 49.72 48.74 60,600
Dec 11, 2023 49.71 49.72 49.69 49.70 48.72 43,100
Dec 8, 2023 49.71 49.72 49.70 49.71 48.73 29,000
Dec 7, 2023 49.72 49.74 49.72 49.74 48.75 37,800
Dec 6, 2023 49.71 49.71 49.70 49.70 48.72 99,900
Dec 5, 2023 49.70 49.82 49.68 49.69 48.71 892,900
Dec 4, 2023 49.69 49.69 49.67 49.68 48.70 32,400
Dec 1, 2023 0.22 Dividend
Dec 1, 2023 49.65 49.70 49.64 49.70 48.72 57,500
Nov 30, 2023 49.85 49.87 49.85 49.86 48.65 31,700
Nov 29, 2023 49.84 49.86 49.84 49.86 48.65 58,200
Nov 28, 2023 49.77 49.82 49.77 49.81 48.60 39,000
Nov 27, 2023 49.77 49.78 49.77 49.78 48.57 30,900
Nov 24, 2023 49.77 49.77 49.76 49.76 48.56 18,600
Nov 22, 2023 49.78 49.78 49.75 49.76 48.56 19,000
Nov 21, 2023 49.74 49.76 49.74 49.74 48.54 36,200
Nov 20, 2023 49.74 49.74 49.73 49.74 48.53 54,400
Nov 17, 2023 49.72 49.74 49.72 49.72 48.52 38,200
Nov 16, 2023 49.72 49.74 49.72 49.74 48.54 26,300
Nov 15, 2023 49.69 49.70 49.69 49.70 48.50 42,400
Nov 14, 2023 49.69 49.71 49.69 49.70 48.50 46,700
Nov 13, 2023 49.63 49.64 49.62 49.63 48.43 71,700
Nov 10, 2023 49.64 49.65 49.63 49.63 48.43 602,200
Nov 9, 2023 49.65 49.65 49.63 49.63 48.42 50,200
Nov 8, 2023 49.64 49.64 49.63 49.64 48.44 36,100
Nov 7, 2023 49.62 49.64 49.62 49.63 48.43 27,500
Nov 6, 2023 49.65 49.65 49.62 49.63 48.42 21,600
Nov 3, 2023 49.61 49.65 49.61 49.65 48.44 54,500
Nov 2, 2023 49.59 49.61 49.59 49.59 48.39 19,600
Nov 1, 2023 0.23 Dividend
Nov 1, 2023 49.52 49.58 49.52 49.58 48.38 23,000
Oct 31, 2023 49.76 49.76 49.74 49.76 48.33 24,200
Oct 30, 2023 49.74 49.76 49.74 49.76 48.33 11,700
Oct 27, 2023 49.77 49.77 49.74 49.77 48.34 14,700
Oct 26, 2023 49.74 49.76 49.73 49.75 48.32 50,800
Oct 25, 2023 49.72 49.72 49.69 49.71 48.29 19,100
Oct 24, 2023 49.71 49.72 49.69 49.72 48.29 25,800
Oct 23, 2023 49.71 49.72 49.69 49.72 48.29 30,500
Oct 20, 2023 49.70 49.71 49.68 49.70 48.28 499,000
Oct 19, 2023 49.66 49.68 49.65 49.67 48.25 930,000
Oct 18, 2023 49.63 49.65 49.62 49.64 48.22 22,700
Oct 17, 2023 49.64 49.64 49.62 49.63 48.21 42,700
Oct 16, 2023 49.65 49.66 49.65 49.65 48.23 22,100
Oct 13, 2023 49.65 49.66 49.64 49.65 48.23 11,300
Oct 12, 2023 49.66 49.66 49.63 49.65 48.22 15,900
Oct 11, 2023 49.63 49.70 49.62 49.64 48.22 21,000
Oct 10, 2023 49.64 49.65 49.63 49.65 48.22 19,600
Oct 9, 2023 49.54 49.68 49.50 49.68 48.26 14,100
Oct 6, 2023 49.60 49.60 49.57 49.58 48.16 32,000
Oct 5, 2023 49.59 49.62 49.59 49.61 48.19 55,000
Oct 4, 2023 49.55 49.58 49.55 49.58 48.15 68,100
Oct 3, 2023 49.54 49.55 49.52 49.53 48.11 34,900
Oct 2, 2023 0.20 Dividend
Oct 2, 2023 49.53 49.54 49.52 49.53 48.11 27,100
Sep 29, 2023 49.93 52.43 49.24 49.73 48.11 680,400
Sep 28, 2023 49.71 49.73 49.71 49.73 48.11 218,000
Sep 27, 2023 49.70 49.71 49.68 49.69 48.07 86,800
Sep 26, 2023 49.69 49.70 49.68 49.69 48.07 16,300
Sep 25, 2023 49.68 49.70 49.68 49.69 48.07 46,700
Sep 22, 2023 49.68 49.69 49.68 49.69 48.07 21,300
Sep 21, 2023 49.67 49.68 49.66 49.68 48.06 32,600
Sep 20, 2023 49.65 49.67 49.64 49.65 48.03 23,000
Sep 19, 2023 49.65 49.66 49.64 49.65 48.03 29,300
Sep 18, 2023 49.61 49.66 49.61 49.65 48.03 13,800
Sep 15, 2023 49.66 49.66 49.65 49.65 48.04 48,800
Sep 14, 2023 49.65 49.66 49.65 49.66 48.04 15,400
Sep 13, 2023 49.61 49.64 49.61 49.63 48.02 20,200
Sep 12, 2023 49.62 49.62 49.61 49.62 48.00 26,200
Sep 11, 2023 49.61 49.62 49.61 49.62 48.01 11,200
Sep 8, 2023 49.65 49.70 49.61 49.62 48.00 24,300
Sep 7, 2023 49.60 49.63 49.59 49.63 48.01 19,200
Sep 6, 2023 49.67 49.67 49.56 49.58 47.97 19,100
Sep 5, 2023 49.60 49.63 49.57 49.58 47.97 22,400
Sep 1, 2023 0.24 Dividend
Sep 1, 2023 49.63 49.67 49.60 49.67 48.05 15,100
Aug 31, 2023 49.83 49.84 49.82 49.83 47.98 6,400
Aug 30, 2023 49.81 49.81 49.79 49.79 47.95 14,100
Aug 29, 2023 49.74 49.79 49.74 49.78 47.93 19,700
Aug 28, 2023 49.74 49.75 49.74 49.75 47.90 8,200
Aug 25, 2023 49.74 49.76 49.73 49.73 47.88 10,900
Aug 24, 2023 49.76 49.77 49.75 49.76 47.91 41,500
Aug 23, 2023 49.74 49.76 49.74 49.76 47.91 15,700
Aug 22, 2023 49.71 49.73 49.71 49.72 47.87 39,200
Aug 21, 2023 49.71 49.73 49.71 49.72 47.88 52,000
Aug 18, 2023 49.74 49.74 49.72 49.72 47.87 80,800
Aug 17, 2023 49.73 49.73 49.71 49.72 47.88 6,800
Aug 16, 2023 49.69 49.71 49.68 49.69 47.84 9,900
Aug 15, 2023 49.68 49.70 49.68 49.69 47.84 37,100
Aug 14, 2023 49.67 49.68 49.67 49.67 47.83 22,900
Aug 11, 2023 49.68 49.69 49.67 49.68 47.83 28,000
Aug 10, 2023 49.69 49.71 49.69 49.69 47.84 15,400
Aug 9, 2023 49.67 49.69 49.67 49.68 47.83 19,800
Aug 8, 2023 49.68 49.69 49.67 49.69 47.84 13,100
Aug 7, 2023 49.65 49.68 49.65 49.67 47.83 21,800
Aug 4, 2023 49.65 49.67 49.64 49.67 47.82 82,600
Aug 3, 2023 49.62 49.63 49.61 49.63 47.78 16,600
Aug 2, 2023 49.60 49.61 49.59 49.61 47.77 45,600
Aug 1, 2023 0.14 Dividend
Aug 1, 2023 49.60 49.60 49.58 49.59 47.75 81,000
Jul 31, 2023 49.74 49.75 49.72 49.73 47.74 253,000
Jul 28, 2023 49.72 49.73 49.72 49.72 47.74 51,900
Jul 27, 2023 49.72 49.72 49.70 49.71 47.72 42,800
Jul 26, 2023 49.68 49.72 49.68 49.72 47.73 14,200
Jul 25, 2023 49.70 49.71 49.68 49.69 47.71 71,600
Jul 24, 2023 49.71 49.72 49.70 49.70 47.72 27,700
Jul 21, 2023 49.70 49.71 49.70 49.71 47.72 1,332,200
Jul 20, 2023 49.70 49.71 49.69 49.69 47.71 2,666,400
Jul 19, 2023 49.70 49.71 49.70 49.70 47.72 33,000
Jul 18, 2023 49.71 49.71 49.69 49.70 47.72 129,300
Jul 17, 2023 49.68 49.69 49.68 49.69 47.71 23,200
Jul 14, 2023 49.69 49.70 49.67 49.68 47.70 33,200
Jul 13, 2023 49.70 49.72 49.70 49.72 47.73 17,000
Jul 12, 2023 49.64 49.66 49.64 49.66 47.68 12,300
Jul 11, 2023 49.60 49.60 49.59 49.60 47.62 10,500
Jul 10, 2023 49.58 49.60 49.58 49.60 47.61 21,100
Jul 7, 2023 49.55 49.58 49.55 49.56 47.58 3,000
Jul 6, 2023 49.53 49.55 49.52 49.54 47.57 68,300
Jul 5, 2023 49.54 49.54 49.53 49.53 47.55 12,900
Jul 3, 2023 0.15 Dividend
Jul 3, 2023 49.53 49.54 49.53 49.53 47.55 5,600
Jun 30, 2023 49.66 49.68 49.66 49.67 47.55 22,700
Jun 29, 2023 49.66 49.67 49.66 49.66 47.53 15,500
Jun 28, 2023 49.68 49.70 49.68 49.70 47.57 2,822,900
Jun 27, 2023 49.68 49.69 49.66 49.67 47.55 11,600
Jun 26, 2023 49.71 49.71 49.68 49.69 47.57 12,900
Jun 23, 2023 49.68 49.69 49.67 49.68 47.55 8,800
Jun 22, 2023 49.68 49.68 49.66 49.66 47.53 5,700
Jun 21, 2023 49.66 49.68 49.66 49.67 47.54 8,900
Jun 20, 2023 49.65 49.67 49.65 49.66 47.53 26,000
Jun 16, 2023 49.64 49.66 49.63 49.66 47.53 13,100
Jun 15, 2023 49.65 49.67 49.65 49.66 47.53 1,080,300
Jun 14, 2023 49.64 49.65 49.59 49.61 47.48 28,100
Jun 13, 2023 49.65 49.66 49.61 49.62 47.49 21,600
Jun 12, 2023 49.65 49.65 49.39 49.63 47.51 60,500
Jun 9, 2023 49.63 49.65 49.62 49.62 47.49 10,200
Jun 8, 2023 49.64 49.67 49.64 49.67 47.54 44,300
Jun 7, 2023 49.61 49.62 49.60 49.62 47.49 54,600
Jun 6, 2023 49.63 49.63 49.61 49.61 47.48 13,921,000
Jun 5, 2023 49.58 49.63 49.58 49.63 47.50 14,100
Jun 2, 2023 49.63 49.63 49.58 49.58 47.46 77,800
Jun 1, 2023 0.16 Dividend
Jun 1, 2023 49.64 49.76 49.63 49.64 47.51 52,700
May 31, 2023 49.75 49.77 49.75 49.75 47.47 254,800
May 30, 2023 49.71 49.74 49.71 49.74 47.45 32,400
May 26, 2023 49.70 49.73 49.69 49.71 47.43 86,900
May 25, 2023 49.75 49.76 49.72 49.72 47.44 27,700
May 24, 2023 49.77 49.78 49.74 49.75 47.47 33,400
May 23, 2023 49.75 49.77 49.75 49.76 47.48 40,800
May 22, 2023 49.78 49.79 49.77 49.78 47.49 53,900
May 19, 2023 49.78 49.81 49.76 49.78 47.49 36,100
May 18, 2023 49.81 49.81 49.79 49.80 47.51 43,200
May 17, 2023 49.83 49.84 49.80 49.84 47.55 257,000
May 16, 2023 49.85 49.86 49.82 49.84 47.55 38,900
May 15, 2023 49.86 49.87 49.85 49.87 47.58 24,400
May 12, 2023 49.89 49.89 49.85 49.87 47.58 39,000
May 11, 2023 49.90 49.91 49.88 49.89 47.60 16,600
May 10, 2023 49.85 49.88 49.85 49.87 47.58 15,600
May 9, 2023 49.81 49.83 49.81 49.82 47.53 70,500
May 8, 2023 49.81 49.85 49.81 49.83 47.54 54,200
May 5, 2023 49.86 49.86 49.85 49.85 47.57 48,300
May 4, 2023 49.89 49.95 49.87 49.91 47.62 10,255,400
May 3, 2023 49.82 49.84 49.82 49.83 47.55 18,000
May 2, 2023 49.75 49.81 49.75 49.79 47.50 16,000
May 1, 2023 0.18 Dividend
May 1, 2023 49.80 49.80 49.73 49.74 47.46 36,100
Apr 28, 2023 49.95 49.96 49.94 49.94 47.48 8,700
Apr 27, 2023 49.96 49.96 49.94 49.94 47.48 8,400
Apr 26, 2023 49.99 49.99 49.96 49.97 47.51 63,600
Apr 25, 2023 49.95 49.99 49.95 49.99 47.53 1,700
Apr 24, 2023 49.92 49.93 49.92 49.92 47.46 11,300

Related Tickers