Skip to main content
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
49.54
-0.06 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
49.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.6049.6049.5249.5449.54-0.12%27,177
Dec 4, 202549.6649.6649.5749.6049.60-0.26%25,884
Dec 3, 202549.7249.7449.6649.7349.730.16%38,461
Dec 2, 202549.5949.6549.5949.6549.650.08%55,480
Dec 1, 202549.6549.6549.6049.6149.61-0.65%110,761
Nov 28, 202549.9949.9949.9049.9349.78-0.14%15,426
Nov 26, 202549.9350.0049.8950.0049.850.05%27,323
Nov 25, 202549.9150.0049.9149.9849.830.18%33,085
Nov 24, 202549.8649.8949.8249.8949.730.11%37,727
Nov 21, 202549.8349.8549.7749.8349.680.20%47,898
Nov 20, 202549.6449.7349.6449.7349.580.22%42,223
Nov 19, 202549.6949.6949.6049.6249.47-0.05%27,743
Nov 18, 202549.6749.7149.5949.6549.500.16%47,417
Nov 17, 202549.5649.5949.5449.5749.420.06%60,880
Nov 14, 202549.6949.6949.5149.5449.39-0.09%38,226
Nov 13, 202549.5949.6349.5749.5849.43-0.22%47,464
Nov 12, 202549.6749.6949.6549.6949.540.01%30,539
Nov 11, 202549.6449.6949.6249.6949.540.28%10,278
Nov 10, 202549.5849.6049.5349.5549.40-0.16%88,044
Nov 7, 202549.5549.6949.5549.6349.480.05%26,705
Nov 6, 202549.5549.6249.5349.6049.450.42%152,950
Nov 5, 202549.5149.5149.3949.4049.25-0.33%40,541
Nov 4, 202549.5549.5849.5449.5649.410.08%690,881
Nov 3, 202549.5049.5449.4649.5249.37-0.30%60,928
Oct 31, 202549.6849.7049.6649.6749.370.09%31,813
Oct 30, 202549.5549.6749.5549.6249.32-0.09%39,009
Oct 29, 202549.8949.8949.6349.6749.37-0.46%41,546
Oct 28, 202549.8549.9149.8549.9049.600.04%41,522
Oct 27, 202549.8449.8849.8049.8849.58-0.04%31,542
Oct 24, 202549.8949.9249.8549.9049.600.08%25,056
Oct 23, 202549.9349.9349.8549.8649.56-0.26%37,460
Oct 22, 202549.9650.0049.9149.9949.690.01%21,294
Oct 21, 202549.9850.0049.9649.9949.680.11%94,956
Oct 20, 202549.9149.9349.8749.9349.630.09%13,982
Oct 17, 202549.8949.9049.8549.8949.58-0.14%53,533
Oct 16, 202549.7649.9649.7449.9649.660.37%91,917
Oct 15, 202549.8549.8549.7449.7849.47-0.09%13,439
Oct 14, 202549.7749.8449.7449.8249.520.17%28,728
Oct 13, 202549.7249.7449.6849.7449.440.10%7,340
Oct 10, 202549.5849.7349.5649.6949.390.44%33,906
Oct 9, 202549.4449.4749.4449.4749.17-0.04%27,671
Oct 8, 202549.5649.5649.4749.4949.19-0.03%28,876
Oct 7, 202549.4449.5449.4349.5049.200.18%23,026
Oct 6, 202549.4249.4649.4049.4149.11-0.14%19,062
Oct 3, 202549.5649.5649.4849.4849.18-0.20%1,373,056
Oct 2, 202549.5049.5949.5049.5849.280.04%28,460
Oct 1, 202549.5449.5649.4849.5649.260.06%43,698
Sep 30, 202549.6049.6549.5349.5349.08-0.08%180,069
Sep 29, 202549.4949.5749.4949.5749.120.20%29,808
Sep 26, 202549.4749.5249.4449.4749.02-0.02%52,590
Sep 25, 202549.5049.5049.4349.4849.03-0.20%52,092
Sep 24, 202549.6449.6449.5849.5849.13-0.22%31,376
Sep 23, 202549.6449.6949.6049.6949.240.19%48,614
Sep 22, 202549.6449.6449.5949.6049.14-0.11%36,830
Sep 19, 202549.6549.6749.6049.6549.20-24,805
Sep 18, 202549.5949.6849.5949.6549.20-0.17%10,069
Sep 17, 202549.8549.9449.7249.7449.29-0.22%30,032
Sep 16, 202549.8349.8749.8049.8549.390.08%13,762
Sep 15, 202549.8149.8249.8049.8149.350.12%31,524
Sep 12, 202549.7849.7849.6949.7549.29-0.14%30,144
Sep 11, 202549.8449.9349.8249.8249.360.01%17,996
Sep 10, 202549.8449.8549.8049.8149.360.11%25,436
Sep 9, 202549.8249.8449.7349.7649.31-0.18%38,941
Sep 8, 202549.8549.8749.8049.8549.390.17%17,318
Sep 5, 202549.8349.8749.7649.7649.310.30%28,464
Sep 4, 202549.5649.6249.5449.6149.160.25%457,527
Sep 3, 202549.4549.5349.4549.4949.040.23%25,188
Sep 2, 202549.3449.4049.3449.3848.93-0.53%270,962
Aug 29, 202549.6049.6549.5849.6449.030.04%29,454
Aug 28, 202549.5449.6249.5449.6249.010.12%13,879
Aug 27, 202549.4649.5749.4449.5648.950.16%45,270
Aug 26, 202549.4049.4949.4049.4848.870.25%14,468
Aug 25, 202549.3649.3949.3349.3648.75-0.15%32,288
Aug 22, 202549.2549.4449.2549.4348.820.49%14,540
Aug 21, 202549.2449.2749.1549.1948.59-0.20%51,860
Aug 20, 202549.2449.3549.2449.2948.690.06%23,472
Aug 19, 202549.2349.2649.2349.2648.660.19%41,535
Aug 18, 202549.2349.2349.1549.1748.57-0.04%30,335
Aug 15, 202549.2749.2749.1749.1948.59-0.12%20,024
Aug 14, 202549.2849.2849.2249.2548.64-0.25%11,368
Aug 13, 202549.3249.3949.3249.3748.760.32%20,874
Aug 12, 202549.1649.2249.1649.2148.610.03%26,370
Aug 11, 202549.1949.2449.1949.2048.600.01%11,892
Aug 8, 202549.2049.2249.1949.2048.59-0.21%26,220
Aug 7, 202549.3349.3449.2749.3048.70-0.04%20,202
Aug 6, 202549.3149.3449.2649.3248.72-0.03%19,221
Aug 5, 202549.3049.3849.3049.3448.73-0.06%33,587
Aug 4, 202549.3549.3949.2749.3748.760.05%26,094
Aug 1, 202549.1849.3549.1849.3448.740.67%19,213
Jul 31, 202549.0349.0848.9849.0148.260.04%24,520
Jul 30, 202548.9949.0848.9848.9948.24-0.24%20,981
Jul 29, 202548.9749.1148.9749.1148.360.37%19,783
Jul 28, 202548.9448.9448.9048.9348.18-0.10%25,732
Jul 25, 202548.9248.9948.8948.9848.230.14%32,291
Jul 24, 202548.8248.9248.8248.9148.16-0.12%33,343
Jul 23, 202549.0249.0548.9648.9748.22-0.23%46,432
Jul 22, 202549.0449.1249.0449.0948.330.17%10,407
Jul 21, 202548.9849.0548.9849.0048.250.22%226,158
Jul 18, 202548.9148.9248.8748.8948.140.25%18,117
Jul 17, 202548.8348.8348.7448.7748.02-0.04%6,131