BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
NYSEARCA: XFIV · Real-Time Price · USD
48.83
+0.10 (0.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed
XFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.75 | 48.85 | 48.75 | 48.83 | 48.83 | 0.21% | 25,799 |
| Jun 25, 2026 | 48.79 | 48.79 | 48.72 | 48.73 | 48.73 | 0.10% | 31,855 |
| Jun 24, 2026 | 48.63 | 48.71 | 48.63 | 48.68 | 48.68 | 0.42% | 22,590 |
| Jun 23, 2026 | 48.50 | 48.52 | 48.46 | 48.48 | 48.48 | 0.16% | 21,443 |
| Jun 22, 2026 | 48.46 | 48.47 | 48.40 | 48.40 | 48.40 | -0.30% | 84,011 |
| Jun 18, 2026 | 48.55 | 48.62 | 48.53 | 48.55 | 48.55 | 0.27% | 21,571 |
| Jun 17, 2026 | 48.67 | 48.68 | 48.41 | 48.41 | 48.41 | -0.54% | 42,592 |
| Jun 16, 2026 | 48.62 | 48.71 | 48.62 | 48.68 | 48.68 | 0.18% | 22,561 |
| Jun 15, 2026 | 48.62 | 48.66 | 48.57 | 48.59 | 48.59 | 0.12% | 23,339 |
| Jun 12, 2026 | 48.52 | 48.57 | 48.48 | 48.53 | 48.53 | -0.16% | 58,247 |
| Jun 11, 2026 | 48.40 | 48.62 | 48.39 | 48.61 | 48.61 | 0.49% | 41,895 |
| Jun 10, 2026 | 48.39 | 48.43 | 48.34 | 48.37 | 48.37 | -0.06% | 38,245 |
| Jun 9, 2026 | 48.35 | 48.41 | 48.34 | 48.40 | 48.40 | 0.21% | 59,400 |
| Jun 8, 2026 | 48.35 | 48.35 | 48.29 | 48.30 | 48.30 | -0.04% | 39,575 |
| Jun 5, 2026 | 48.35 | 48.36 | 48.29 | 48.32 | 48.32 | -0.41% | 21,750 |
| Jun 4, 2026 | 48.58 | 48.58 | 48.51 | 48.52 | 48.52 | 0.11% | 31,272 |
| Jun 3, 2026 | 48.48 | 48.50 | 48.43 | 48.47 | 48.46 | -0.18% | 32,511 |
| Jun 2, 2026 | 48.58 | 48.58 | 48.53 | 48.55 | 48.55 | -0.02% | 16,848 |
| Jun 1, 2026 | 48.45 | 48.56 | 48.41 | 48.56 | 48.56 | -0.14% | 36,728 |
| May 29, 2026 | 48.74 | 48.81 | 48.74 | 48.79 | 48.63 | 0.14% | 23,076 |
| May 28, 2026 | 48.66 | 48.76 | 48.64 | 48.72 | 48.56 | 0.12% | 54,801 |
| May 27, 2026 | 48.69 | 48.71 | 48.64 | 48.66 | 48.50 | 0.04% | 23,674 |
| May 26, 2026 | 48.62 | 48.64 | 48.57 | 48.64 | 48.48 | 0.35% | 26,696 |
| May 22, 2026 | 48.54 | 48.54 | 48.39 | 48.47 | 48.31 | 0.02% | 42,173 |
| May 21, 2026 | 48.34 | 48.50 | 48.33 | 48.46 | 48.30 | 0.02% | 64,593 |
| May 20, 2026 | 48.26 | 48.49 | 48.26 | 48.45 | 48.29 | 0.41% | 943,724 |
| May 19, 2026 | 48.26 | 48.29 | 48.17 | 48.25 | 48.09 | -0.23% | 36,938 |
| May 18, 2026 | 48.43 | 48.46 | 48.32 | 48.36 | 48.20 | -0.02% | 50,283 |
| May 15, 2026 | 48.42 | 48.45 | 48.37 | 48.37 | 48.21 | -0.57% | 87,148 |
| May 14, 2026 | 48.75 | 48.75 | 48.64 | 48.65 | 48.48 | -0.07% | 29,260 |
| May 13, 2026 | 48.67 | 48.69 | 48.61 | 48.68 | 48.52 | 0.01% | 838,624 |
| May 12, 2026 | 48.69 | 48.70 | 48.66 | 48.68 | 48.51 | -0.23% | 30,213 |
| May 11, 2026 | 48.86 | 48.86 | 48.79 | 48.79 | 48.62 | -0.26% | 18,402 |
| May 8, 2026 | 48.93 | 48.95 | 48.90 | 48.91 | 48.75 | 0.19% | 23,780 |
| May 7, 2026 | 48.99 | 49.00 | 48.80 | 48.82 | 48.66 | -0.22% | 73,976 |
| May 6, 2026 | 48.89 | 48.94 | 48.89 | 48.93 | 48.77 | 0.41% | 21,454 |
| May 5, 2026 | 48.73 | 48.79 | 48.73 | 48.73 | 48.57 | 0.05% | 28,927 |
| May 4, 2026 | 48.76 | 48.78 | 48.66 | 48.71 | 48.54 | -0.32% | 39,249 |
| May 1, 2026 | 48.83 | 48.96 | 48.82 | 48.86 | 48.70 | 0.05% | 89,600 |
| Apr 30, 2026 | 48.98 | 49.01 | 48.95 | 48.99 | 48.67 | 0.18% | 30,118 |
| Apr 29, 2026 | 48.99 | 48.99 | 48.87 | 48.90 | 48.58 | -0.35% | 36,624 |
| Apr 28, 2026 | 49.06 | 49.07 | 49.05 | 49.07 | 48.75 | -0.13% | 16,206 |
| Apr 27, 2026 | 49.17 | 49.18 | 49.10 | 49.14 | 48.82 | -0.09% | 47,160 |
| Apr 24, 2026 | 49.17 | 49.21 | 49.17 | 49.18 | 48.86 | 0.13% | 15,189 |
| Apr 23, 2026 | 49.19 | 49.20 | 49.06 | 49.12 | 48.80 | -0.10% | 13,066 |
| Apr 22, 2026 | 49.22 | 49.23 | 49.17 | 49.17 | 48.85 | 0.03% | 19,373 |
| Apr 21, 2026 | 49.25 | 49.25 | 49.14 | 49.15 | 48.83 | -0.32% | 54,143 |
| Apr 20, 2026 | 49.33 | 49.34 | 49.28 | 49.31 | 48.99 | -0.06% | 26,304 |
| Apr 17, 2026 | 49.34 | 49.39 | 49.33 | 49.34 | 49.02 | 0.37% | 102,532 |
| Apr 16, 2026 | 49.20 | 49.22 | 49.14 | 49.16 | 48.84 | -0.07% | 19,793 |
| Apr 15, 2026 | 49.21 | 49.22 | 49.17 | 49.19 | 48.87 | -0.14% | 18,531 |
| Apr 14, 2026 | 49.13 | 49.27 | 49.13 | 49.26 | 48.94 | 0.23% | 70,457 |
| Apr 13, 2026 | 49.07 | 49.15 | 49.04 | 49.15 | 48.83 | 0.18% | 33,371 |
| Apr 10, 2026 | 49.11 | 49.13 | 49.06 | 49.06 | 48.74 | -0.13% | 72,377 |
| Apr 9, 2026 | 49.08 | 49.19 | 49.04 | 49.13 | 48.81 | 0.07% | 16,358 |
| Apr 8, 2026 | 49.22 | 49.22 | 49.09 | 49.09 | 48.77 | 0.15% | 25,187 |
| Apr 7, 2026 | 48.93 | 49.04 | 48.87 | 49.02 | 48.70 | 0.20% | 25,516 |
| Apr 6, 2026 | 48.92 | 48.97 | 48.90 | 48.92 | 48.60 | -0.21% | 15,848 |
| Apr 2, 2026 | 48.95 | 49.08 | 48.95 | 49.03 | 48.71 | 0.17% | 47,255 |
| Apr 1, 2026 | 48.97 | 49.05 | 48.94 | 48.94 | 48.62 | -0.11% | 119,095 |
| Mar 31, 2026 | 49.21 | 49.23 | 49.15 | 49.16 | 48.68 | 0.18% | 734,871 |
| Mar 30, 2026 | 49.05 | 49.13 | 49.05 | 49.07 | 48.59 | 0.43% | 34,077 |
| Mar 27, 2026 | 48.76 | 48.87 | 48.76 | 48.86 | 48.38 | 0.16% | 32,719 |
| Mar 26, 2026 | 48.97 | 48.97 | 48.76 | 48.78 | 48.30 | -0.56% | 101,443 |
| Mar 25, 2026 | 49.04 | 49.08 | 49.02 | 49.05 | 48.57 | 0.31% | 23,479 |
| Mar 24, 2026 | 48.89 | 48.96 | 48.82 | 48.90 | 48.42 | -0.32% | 15,955 |
| Mar 23, 2026 | 48.97 | 49.12 | 48.95 | 49.06 | 48.58 | 0.28% | 17,830 |
| Mar 20, 2026 | 49.06 | 49.06 | 48.89 | 48.92 | 48.44 | -0.59% | 27,873 |
| Mar 19, 2026 | 49.14 | 49.28 | 49.11 | 49.21 | 48.73 | -0.09% | 25,968 |
| Mar 18, 2026 | 49.39 | 49.41 | 49.25 | 49.25 | 48.77 | -0.42% | 33,515 |
| Mar 17, 2026 | 49.45 | 49.49 | 49.45 | 49.46 | 48.97 | 0.15% | 57,823 |
| Mar 16, 2026 | 49.37 | 49.40 | 49.33 | 49.39 | 48.90 | 0.32% | 45,116 |
| Mar 13, 2026 | 49.31 | 49.34 | 49.21 | 49.23 | 48.75 | -0.04% | 522,878 |
| Mar 12, 2026 | 49.33 | 49.36 | 49.20 | 49.25 | 48.77 | -0.30% | 37,798 |
| Mar 11, 2026 | 49.46 | 49.49 | 49.40 | 49.40 | 48.91 | -0.28% | 20,033 |
| Mar 10, 2026 | 49.65 | 49.66 | 49.53 | 49.54 | 49.05 | -0.20% | 62,347 |
| Mar 9, 2026 | 49.51 | 49.66 | 49.48 | 49.64 | 49.15 | 0.19% | 31,185 |
| Mar 6, 2026 | 49.43 | 49.66 | 49.43 | 49.55 | 49.06 | -0.02% | 23,614 |
| Mar 5, 2026 | 49.51 | 49.56 | 49.50 | 49.56 | 49.07 | -0.22% | 31,701 |
| Mar 4, 2026 | 49.72 | 49.73 | 49.66 | 49.67 | 49.18 | -0.16% | 24,248 |
| Mar 3, 2026 | 49.61 | 49.78 | 49.61 | 49.75 | 49.26 | -0.07% | 51,225 |
| Mar 2, 2026 | 49.91 | 49.91 | 49.73 | 49.79 | 49.29 | -0.47% | 21,109 |
| Feb 27, 2026 | 50.15 | 50.19 | 50.11 | 50.16 | 49.53 | 0.31% | 14,994 |
| Feb 26, 2026 | 49.98 | 50.01 | 49.96 | 50.01 | 49.38 | 0.20% | 14,264 |
| Feb 25, 2026 | 49.88 | 49.93 | 49.88 | 49.91 | 49.28 | -0.06% | 23,889 |
| Feb 24, 2026 | 49.97 | 49.97 | 49.91 | 49.94 | 49.31 | -0.04% | 35,485 |
| Feb 23, 2026 | 49.88 | 50.00 | 49.88 | 49.96 | 49.33 | 0.29% | 47,637 |
| Feb 20, 2026 | 49.81 | 49.82 | 49.78 | 49.82 | 49.18 | 0.03% | 19,587 |
| Feb 19, 2026 | 49.77 | 49.83 | 49.76 | 49.80 | 49.17 | 0.06% | 26,222 |
| Feb 18, 2026 | 49.79 | 49.81 | 49.77 | 49.77 | 49.14 | -0.12% | 53,421 |
| Feb 17, 2026 | 49.86 | 49.89 | 49.83 | 49.83 | 49.20 | -0.10% | 31,067 |
| Feb 13, 2026 | 49.84 | 49.89 | 49.83 | 49.88 | 49.25 | 0.33% | 63,938 |
| Feb 12, 2026 | 49.55 | 49.72 | 49.55 | 49.72 | 49.09 | 0.42% | 27,836 |
| Feb 11, 2026 | 49.48 | 49.57 | 49.47 | 49.51 | 48.88 | -0.22% | 201,592 |
| Feb 10, 2026 | 49.60 | 49.63 | 49.60 | 49.62 | 48.99 | 0.27% | 20,609 |
| Feb 9, 2026 | 49.47 | 49.49 | 49.44 | 49.48 | 48.86 | 0.03% | 39,487 |
| Feb 6, 2026 | 49.51 | 49.51 | 49.42 | 49.47 | 48.84 | -0.04% | 179,053 |
| Feb 5, 2026 | 49.38 | 49.49 | 49.35 | 49.49 | 48.86 | 0.49% | 24,492 |
| Feb 4, 2026 | 49.21 | 49.28 | 49.21 | 49.25 | 48.63 | - | 51,937 |
| Feb 3, 2026 | 49.17 | 49.26 | 49.17 | 49.25 | 48.63 | 0.03% | 36,534 |