Skip to main content
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
49.57
+0.02 (0.03%)
Mar 9, 2026, 1:21 PM EDT - Market open

XFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202649.5149.5549.4849.55--10,435
Mar 6, 202649.4349.6649.4349.5549.55-0.02%23,614
Mar 5, 202649.5149.5649.5049.5649.56-0.22%31,701
Mar 4, 202649.7249.7349.6649.6749.67-0.16%24,248
Mar 3, 202649.6149.7849.6149.7549.75-0.07%51,205
Mar 2, 202649.9149.9149.7349.7949.78-0.75%21,109
Feb 27, 202650.1550.1950.1150.1650.020.31%14,994
Feb 26, 202649.9850.0149.9650.0149.870.20%14,264
Feb 25, 202649.8849.9349.8849.9149.77-0.06%23,889
Feb 24, 202649.9749.9749.9149.9449.80-0.04%35,485
Feb 23, 202649.8850.0049.8849.9649.820.29%47,637
Feb 20, 202649.8149.8249.7849.8249.670.03%19,587
Feb 19, 202649.7749.8349.7649.8049.660.06%26,222
Feb 18, 202649.7949.8149.7749.7749.63-0.12%53,421
Feb 17, 202649.8649.8949.8349.8349.69-0.10%31,067
Feb 13, 202649.8449.8949.8349.8849.740.33%63,938
Feb 12, 202649.5549.7249.5549.7249.580.42%27,836
Feb 11, 202649.4849.5749.4749.5149.37-0.22%201,592
Feb 10, 202649.6049.6349.6049.6249.480.27%20,609
Feb 9, 202649.4749.4949.4449.4849.340.03%39,487
Feb 6, 202649.5149.5149.4249.4749.33-0.04%179,053
Feb 5, 202649.3849.4949.3549.4949.350.49%24,492
Feb 4, 202649.2149.2849.2149.2549.11-51,937
Feb 3, 202649.1749.2649.1749.2549.110.03%36,534
Feb 2, 202649.3149.3149.2149.2449.10-0.45%34,318
Jan 30, 202649.4649.4949.4349.4649.160.07%175,959
Jan 29, 202649.3649.4649.3649.4349.130.13%24,956
Jan 28, 202649.3949.3949.3149.3649.06-0.08%24,040
Jan 27, 202649.3849.4349.3849.4049.100.01%38,929
Jan 26, 202649.4149.4249.3849.3949.090.07%36,701
Jan 23, 202649.3449.3649.2949.3649.060.13%34,641
Jan 22, 202649.3049.3149.2649.3049.00-0.09%66,645
Jan 21, 202649.2949.3449.2649.3449.040.16%146,644
Jan 20, 202649.2849.3249.2549.2648.96-0.20%177,304
Jan 16, 202649.4649.4649.3449.3649.06-0.24%64,774
Jan 15, 202649.5549.5549.4749.4849.18-0.21%38,925
Jan 14, 202649.5449.6149.5449.5849.280.15%31,491
Jan 13, 202649.4849.5349.4749.5149.210.07%45,691
Jan 12, 202649.4449.4949.4449.4749.17-0.02%23,455
Jan 9, 202649.4749.5349.4549.4849.18-0.03%38,229
Jan 8, 202649.5049.5449.4949.5049.20-0.21%43,511
Jan 7, 202649.6249.6249.5549.6049.300.10%49,267
Jan 6, 202649.5249.5549.4849.5549.25-169,579
Jan 5, 202649.5049.5749.5049.5549.250.17%82,409
Jan 2, 202649.5249.5249.4549.4749.17-0.03%27,553
Dec 31, 202549.5449.5749.4849.4849.18-0.22%58,248
Dec 30, 202549.5749.6249.5549.5949.29-0.34%47,684
Dec 29, 202549.7349.7649.7249.7649.310.14%35,186
Dec 26, 202549.7149.7149.6649.6949.240.10%19,986
Dec 24, 202549.5849.6449.5849.6449.190.19%25,846
Dec 23, 202549.5049.5749.4849.5549.10-0.11%53,953
Dec 22, 202549.6149.6149.5849.6049.15-0.08%30,804
Dec 19, 202549.6549.6949.6349.6449.19-0.16%42,553
Dec 18, 202549.7249.7449.6649.7249.270.20%68,440
Dec 17, 202549.5949.6349.5849.6249.17-1,042,203
Dec 16, 202549.5249.6349.5249.6249.170.19%60,597
Dec 15, 202549.5849.5949.5149.5349.080.07%24,681
Dec 12, 202549.4749.5149.4749.4949.04-0.12%43,156
Dec 11, 202549.6349.6349.5349.5549.100.04%28,756
Dec 10, 202549.3549.5349.3549.5349.080.28%13,000
Dec 9, 202549.4949.5049.3849.3948.95-0.13%24,050
Dec 8, 202549.5149.5149.3949.4649.01-0.17%36,945
Dec 5, 202549.6049.6049.5249.5449.09-0.12%27,177
Dec 4, 202549.6649.6649.5749.6049.15-0.26%25,884
Dec 3, 202549.7249.7449.6649.7349.280.16%38,463
Dec 2, 202549.5949.6549.5949.6549.200.08%55,480
Dec 1, 202549.6549.6549.6049.6149.16-0.65%110,761
Nov 28, 202549.9949.9949.9049.9349.33-0.14%15,426
Nov 26, 202549.9350.0049.8950.0049.400.05%27,323
Nov 25, 202549.9150.0049.9149.9849.380.18%33,085
Nov 24, 202549.8649.8949.8249.8949.290.11%37,727
Nov 21, 202549.8349.8549.7749.8349.230.20%47,898
Nov 20, 202549.6449.7349.6449.7349.130.22%42,223
Nov 19, 202549.6949.6949.6049.6249.03-0.05%27,743
Nov 18, 202549.6749.7149.5949.6549.050.16%47,417
Nov 17, 202549.5649.5949.5449.5748.970.06%60,880
Nov 14, 202549.6949.6949.5149.5448.94-0.09%38,226
Nov 13, 202549.5949.6349.5749.5848.99-0.22%47,464
Nov 12, 202549.6749.6949.6549.6949.090.01%30,539
Nov 11, 202549.6449.6949.6249.6949.090.28%10,278
Nov 10, 202549.5849.6049.5349.5548.95-0.16%88,044
Nov 7, 202549.5549.6949.5549.6349.030.05%26,705
Nov 6, 202549.5549.6249.5349.6049.010.42%152,950
Nov 5, 202549.5149.5149.3949.4048.80-0.33%40,541
Nov 4, 202549.5549.5849.5449.5648.970.08%690,881
Nov 3, 202549.5049.5449.4649.5248.93-0.30%60,928
Oct 31, 202549.6849.7049.6649.6748.930.09%31,813
Oct 30, 202549.5549.6749.5549.6248.88-0.09%39,009
Oct 29, 202549.8949.8949.6349.6748.93-0.46%41,546
Oct 28, 202549.8549.9149.8549.9049.150.04%41,522
Oct 27, 202549.8449.8849.8049.8849.13-0.04%31,542
Oct 24, 202549.8949.9249.8549.9049.150.08%25,056
Oct 23, 202549.9349.9349.8549.8649.11-0.26%37,460
Oct 22, 202549.9650.0049.9149.9949.240.01%21,294
Oct 21, 202549.9850.0049.9649.9949.240.11%94,956
Oct 20, 202549.9149.9349.8749.9349.180.09%13,982
Oct 17, 202549.8949.9049.8549.8949.14-0.14%53,533
Oct 16, 202549.7649.9649.7449.9649.210.37%91,917
Oct 15, 202549.8549.8549.7449.7849.03-0.09%13,439
Oct 14, 202549.7749.8449.7449.8249.070.17%28,728