Skip to main content
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.45
-0.02 (-0.04%)
Mar 5, 2026, 4:00 PM EST - Market closed

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202649.4649.4649.4549.4549.45-0.04%129,545
Mar 4, 202649.4849.4849.4649.4749.47-70,309
Mar 3, 202649.4749.4849.4649.4749.47-0.03%95,780
Mar 2, 202649.5049.5049.4649.4949.49-0.30%280,901
Feb 27, 202649.6349.6449.6349.6449.500.07%76,646
Feb 26, 202649.6049.6149.6049.6049.46-69,088
Feb 25, 202649.6049.6049.5949.6049.46-0.02%563,378
Feb 24, 202649.6149.6149.6049.6149.470.02%52,252
Feb 23, 202649.6049.6049.5949.6049.460.03%56,845
Feb 20, 202649.5949.6049.5849.5949.450.01%59,343
Feb 19, 202649.5749.5849.5749.5849.44-47,341
Feb 18, 202649.5749.5849.5749.5849.440.02%68,222
Feb 17, 202649.5849.5949.5749.5749.43-0.03%83,077
Feb 13, 202649.5949.5949.5849.5949.450.06%86,596
Feb 12, 202649.5449.5649.5449.5649.420.05%117,053
Feb 11, 202649.5449.5449.5349.5349.39-0.04%124,720
Feb 10, 202649.5649.5649.5549.5549.410.01%64,580
Feb 9, 202649.5549.5549.5449.5549.410.01%90,515
Feb 6, 202649.5449.5449.5349.5449.400.04%64,768
Feb 5, 202649.5249.5349.5149.5249.380.04%143,976
Feb 4, 202649.4949.5049.4849.5049.360.02%96,492
Feb 3, 202649.4849.4949.4849.4949.35-85,738
Feb 2, 202649.5049.5049.4849.4949.35-0.34%91,389
Jan 30, 202649.6649.6649.6549.6649.360.05%71,565
Jan 29, 202649.6449.6449.6349.6449.330.02%54,636
Jan 28, 202649.6449.6449.6249.6349.32-0.01%50,341
Jan 27, 202649.6249.6349.6149.6349.330.04%52,929
Jan 26, 202649.6149.6249.6149.6149.31-72,319
Jan 23, 202649.6149.6149.6049.6149.310.04%135,158
Jan 22, 202649.5949.6049.5949.5949.29-107,448
Jan 21, 202649.6049.6049.5949.5949.29-562,043
Jan 20, 202649.5849.5949.5849.5949.290.03%179,853
Jan 16, 202649.5949.5949.5749.5849.270.01%51,026
Jan 15, 202649.5749.5849.5649.5749.27-0.02%94,904
Jan 14, 202649.5749.5849.5749.5849.280.03%64,169
Jan 13, 202649.5649.5749.5649.5749.26-163,746
Jan 12, 202649.5649.5749.5649.5749.26-76,841
Jan 9, 202649.5649.5749.5649.5749.260.01%171,762
Jan 8, 202649.5549.5649.5549.5649.26-84,633
Jan 7, 202649.5749.5749.5549.5649.26-62,287
Jan 6, 202649.5549.5649.5549.5649.26-100,491
Jan 5, 202649.5649.5649.5549.5649.260.02%171,011
Jan 2, 202649.5549.5549.5449.5549.250.03%60,273
Dec 31, 202549.5449.5449.5349.5449.230.01%91,507
Dec 30, 202549.5349.5349.5249.5349.23-0.30%84,587
Dec 29, 202549.6749.6849.6749.6849.220.03%68,892
Dec 26, 202549.6849.6849.6649.6749.200.03%29,094
Dec 24, 202549.6449.6549.6449.6549.190.02%27,381
Dec 23, 202549.6449.6449.6349.6449.18-51,836
Dec 22, 202549.6449.6449.6349.6449.18-54,267
Dec 19, 202549.6449.6449.6349.6449.180.02%71,959
Dec 18, 202549.6249.6449.6249.6349.170.02%48,292
Dec 17, 202549.6049.6249.6049.6249.160.03%57,870
Dec 16, 202549.6149.6149.6049.6149.140.02%96,688
Dec 15, 202549.5949.6049.5949.6049.130.03%82,355
Dec 12, 202549.5949.5949.5849.5849.120.02%64,039
Dec 11, 202549.5649.5749.5649.5749.110.05%33,565
Dec 10, 202549.5249.5549.5249.5549.080.04%78,185
Dec 9, 202549.5349.5449.5249.5349.06-70,245
Dec 8, 202549.5349.5349.5149.5349.06-0.01%90,852
Dec 5, 202549.5349.5349.5249.5349.070.03%77,134
Dec 4, 202549.5249.5249.5149.5249.05-0.01%86,591
Dec 3, 202549.5149.5249.5149.5249.060.03%58,687
Dec 2, 202549.5149.5149.4949.5149.040.03%63,468
Dec 1, 202549.5049.5149.4949.4949.03-0.36%134,619
Nov 28, 202549.6549.6749.6549.6749.040.04%20,830
Nov 26, 202549.6449.6549.6449.6549.02-86,210
Nov 25, 202549.6549.6549.6449.6549.020.03%46,767
Nov 24, 202549.6449.6449.6349.6449.010.01%53,155
Nov 21, 202549.6449.6449.6249.6349.000.04%34,859
Nov 20, 202549.5949.6149.5949.6148.980.04%65,898
Nov 19, 202549.5949.6049.5849.5948.96-84,589
Nov 18, 202549.5849.6049.5849.5948.960.06%47,562
Nov 17, 202549.5749.5749.5649.5648.93-38,994
Nov 14, 202549.5849.5849.5649.5648.930.02%53,666
Nov 13, 202549.5449.5649.5449.5548.92-0.03%68,811
Nov 12, 202549.5749.5749.5649.5748.94-0.03%148,675
Nov 11, 202549.5749.5849.5649.5848.950.06%63,013
Nov 10, 202549.5449.5649.5449.5548.92-0.02%60,760
Nov 7, 202549.5549.5649.5449.5648.930.04%58,634
Nov 6, 202549.5349.5549.5349.5448.910.07%124,803
Nov 5, 202549.5249.5249.5049.5148.88-0.02%69,367
Nov 4, 202549.5149.5249.5149.5248.890.03%76,319
Nov 3, 202549.5149.5149.4949.5048.87-0.34%167,896
Oct 31, 202549.6649.6749.6649.6748.860.03%60,032
Oct 30, 202549.6549.6649.6549.6648.85-0.01%64,179
Oct 29, 202549.7049.7049.6649.6648.86-0.04%191,587
Oct 28, 202549.6949.6949.6849.6848.88-0.02%73,892
Oct 27, 202549.6949.7049.6849.6948.890.02%47,989
Oct 24, 202549.7049.7049.6849.6848.88-66,738
Oct 23, 202549.6849.6849.6749.6848.880.01%64,942
Oct 22, 202549.6849.6849.6749.6848.870.02%55,224
Oct 21, 202549.6749.6749.6649.6748.86-0.01%74,895
Oct 20, 202549.6749.6749.6649.6748.870.02%59,415
Oct 17, 202549.6749.6749.6549.6648.86-96,302
Oct 16, 202549.6349.6749.6249.6648.860.08%158,306
Oct 15, 202549.6349.6449.6249.6248.82-0.01%89,651
Oct 14, 202549.6349.6349.6249.6348.820.01%107,706
Oct 13, 202549.6349.6349.6149.6248.820.02%22,292
Oct 10, 202549.6049.6149.6049.6148.810.08%48,222