Skip to main content
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
49.07
-0.06 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
49.07
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

XFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.0649.0749.0549.0749.07-0.13%16,206
Apr 27, 202649.1749.1849.1049.1449.13-0.09%47,160
Apr 24, 202649.1749.2149.1749.1849.180.13%15,189
Apr 23, 202649.1949.2049.0649.1249.12-0.10%13,066
Apr 22, 202649.2249.2349.1749.1749.170.03%19,373
Apr 21, 202649.2549.2549.1449.1549.15-0.32%54,143
Apr 20, 202649.3349.3449.2849.3149.31-0.06%26,304
Apr 17, 202649.3449.3949.3349.3449.340.37%102,032
Apr 16, 202649.2049.2249.1449.1649.16-0.07%19,793
Apr 15, 202649.2149.2249.1749.1949.19-0.14%18,531
Apr 14, 202649.1349.2749.1349.2649.260.23%70,457
Apr 13, 202649.0749.1549.0449.1549.150.18%33,371
Apr 10, 202649.1149.1349.0649.0649.06-0.13%72,377
Apr 9, 202649.0849.1949.0449.1349.120.07%16,358
Apr 8, 202649.2249.2249.0949.0949.090.15%25,187
Apr 7, 202648.9349.0448.8749.0249.020.20%25,516
Apr 6, 202648.9248.9748.9048.9248.92-0.21%15,848
Apr 2, 202648.9549.0848.9549.0349.030.17%47,255
Apr 1, 202648.9749.0548.9448.9448.94-0.45%119,095
Mar 31, 202649.2149.2349.1549.1648.990.18%734,871
Mar 30, 202649.0549.1349.0549.0748.910.44%34,077
Mar 27, 202648.7648.8748.7648.8648.690.16%32,719
Mar 26, 202648.9748.9748.7648.7848.61-0.56%101,443
Mar 25, 202649.0449.0849.0249.0548.890.31%23,479
Mar 24, 202648.8948.9648.8248.9048.74-0.32%15,955
Mar 23, 202648.9749.1248.9549.0648.890.28%17,830
Mar 20, 202649.0649.0648.8948.9248.75-0.59%27,873
Mar 19, 202649.1449.2849.1149.2149.04-0.09%25,968
Mar 18, 202649.3949.4149.2549.2549.09-0.42%33,515
Mar 17, 202649.4549.4949.4549.4649.290.15%57,823
Mar 16, 202649.3749.4049.3349.3949.220.31%45,116
Mar 13, 202649.3149.3449.2149.2349.06-0.04%522,878
Mar 12, 202649.3349.3649.2049.2549.08-0.30%37,798
Mar 11, 202649.4649.4949.4049.4049.23-0.28%20,033
Mar 10, 202649.6549.6649.5349.5449.37-0.20%62,347
Mar 9, 202649.5149.6649.4849.6449.470.19%31,185
Mar 6, 202649.4349.6649.4349.5549.38-0.02%23,614
Mar 5, 202649.5149.5649.5049.5649.39-0.22%31,701
Mar 4, 202649.7249.7349.6649.6749.50-0.16%24,248
Mar 3, 202649.6149.7849.6149.7549.58-0.07%51,225
Mar 2, 202649.9149.9149.7349.7949.62-0.75%21,109
Feb 27, 202650.1550.1950.1150.1649.850.31%14,994
Feb 26, 202649.9850.0149.9650.0149.700.20%14,264
Feb 25, 202649.8849.9349.8849.9149.60-0.06%23,889
Feb 24, 202649.9749.9749.9149.9449.63-0.04%35,485
Feb 23, 202649.8850.0049.8849.9649.650.29%47,637
Feb 20, 202649.8149.8249.7849.8249.510.03%19,587
Feb 19, 202649.7749.8349.7649.8049.490.06%26,222
Feb 18, 202649.7949.8149.7749.7749.46-0.12%53,421
Feb 17, 202649.8649.8949.8349.8349.52-0.10%31,067
Feb 13, 202649.8449.8949.8349.8849.570.33%63,938
Feb 12, 202649.5549.7249.5549.7249.410.42%27,836
Feb 11, 202649.4849.5749.4749.5149.20-0.22%201,592
Feb 10, 202649.6049.6349.6049.6249.310.27%20,609
Feb 9, 202649.4749.4949.4449.4849.180.03%39,487
Feb 6, 202649.5149.5149.4249.4749.16-0.04%179,053
Feb 5, 202649.3849.4949.3549.4949.180.49%24,492
Feb 4, 202649.2149.2849.2149.2548.94-51,937
Feb 3, 202649.1749.2649.1749.2548.940.03%36,534
Feb 2, 202649.3149.3149.2149.2448.93-0.45%34,318
Jan 30, 202649.4649.4949.4349.4648.990.07%175,959
Jan 29, 202649.3649.4649.3649.4348.960.13%24,956
Jan 28, 202649.3949.3949.3149.3648.89-0.08%24,040
Jan 27, 202649.3849.4349.3849.4048.930.01%38,929
Jan 26, 202649.4149.4249.3849.3948.930.07%36,701
Jan 23, 202649.3449.3649.2949.3648.890.13%34,641
Jan 22, 202649.3049.3149.2649.3048.83-0.09%66,645
Jan 21, 202649.2949.3449.2649.3448.870.16%146,644
Jan 20, 202649.2849.3249.2549.2648.80-0.20%177,304
Jan 16, 202649.4649.4649.3449.3648.89-0.24%64,774
Jan 15, 202649.5549.5549.4749.4849.01-0.21%38,925
Jan 14, 202649.5449.6149.5449.5849.110.15%31,491
Jan 13, 202649.4849.5349.4749.5149.040.07%45,691
Jan 12, 202649.4449.4949.4449.4749.00-0.02%23,455
Jan 9, 202649.4749.5349.4549.4849.01-0.03%38,229
Jan 8, 202649.5049.5449.4949.5049.03-0.21%43,511
Jan 7, 202649.6249.6249.5549.6049.130.10%49,267
Jan 6, 202649.5249.5549.4849.5549.08-169,579
Jan 5, 202649.5049.5749.5049.5549.080.17%82,409
Jan 2, 202649.5249.5249.4549.4749.00-0.03%27,553
Dec 31, 202549.5449.5749.4849.4849.01-0.22%58,248
Dec 30, 202549.5749.6249.5549.5949.12-0.34%47,684
Dec 29, 202549.7349.7649.7249.7649.150.14%35,186
Dec 26, 202549.7149.7149.6649.6949.080.10%19,986
Dec 24, 202549.5849.6449.5849.6449.030.19%25,846
Dec 23, 202549.5049.5749.4849.5548.93-0.11%53,953
Dec 22, 202549.6149.6149.5849.6048.99-0.08%30,804
Dec 19, 202549.6549.6949.6349.6449.03-0.16%42,553
Dec 18, 202549.7249.7449.6649.7249.110.20%68,440
Dec 17, 202549.5949.6349.5849.6249.01-1,042,203
Dec 16, 202549.5249.6349.5249.6249.010.19%60,597
Dec 15, 202549.5849.5949.5149.5348.910.07%24,681
Dec 12, 202549.4749.5149.4749.4948.88-0.12%43,156
Dec 11, 202549.6349.6349.5349.5548.940.04%28,756
Dec 10, 202549.3549.5349.3549.5348.920.28%13,000
Dec 9, 202549.4949.5049.3849.3948.78-0.13%24,050
Dec 8, 202549.5149.5149.3949.4648.84-0.17%36,945
Dec 5, 202549.6049.6049.5249.5448.93-0.12%27,177
Dec 4, 202549.6649.6649.5749.6048.99-0.26%25,884
Dec 3, 202549.7249.7449.6649.7349.120.16%38,463