Skip to main content
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.53
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.5349.5349.5249.5349.530.03%77,134
Dec 4, 202549.5249.5249.5149.5249.52-0.01%86,591
Dec 3, 202549.5149.5249.5149.5249.520.03%58,683
Dec 2, 202549.5149.5149.4949.5149.510.03%63,468
Dec 1, 202549.5049.5149.4949.4949.49-0.36%134,619
Nov 28, 202549.6549.6749.6549.6749.500.04%20,830
Nov 26, 202549.6449.6549.6449.6549.48-86,210
Nov 25, 202549.6549.6549.6449.6549.480.03%46,767
Nov 24, 202549.6449.6449.6349.6449.470.01%53,155
Nov 21, 202549.6449.6449.6249.6349.460.04%34,859
Nov 20, 202549.5949.6149.5949.6149.440.04%65,898
Nov 19, 202549.5949.6049.5849.5949.42-84,589
Nov 18, 202549.5849.6049.5849.5949.420.06%47,562
Nov 17, 202549.5749.5749.5649.5649.39-38,994
Nov 14, 202549.5849.5849.5649.5649.390.02%53,666
Nov 13, 202549.5449.5649.5449.5549.38-0.03%68,811
Nov 12, 202549.5749.5749.5649.5749.40-0.03%148,675
Nov 11, 202549.5749.5849.5649.5849.410.06%63,013
Nov 10, 202549.5449.5649.5449.5549.38-0.02%60,760
Nov 7, 202549.5549.5649.5449.5649.390.04%58,634
Nov 6, 202549.5349.5549.5349.5449.370.07%124,803
Nov 5, 202549.5249.5249.5049.5149.34-0.02%69,367
Nov 4, 202549.5149.5249.5149.5249.350.03%76,319
Nov 3, 202549.5149.5149.4949.5049.33-0.34%167,896
Oct 31, 202549.6649.6749.6649.6749.320.03%60,032
Oct 30, 202549.6549.6649.6549.6649.31-0.01%64,179
Oct 29, 202549.7049.7049.6649.6649.32-0.04%191,587
Oct 28, 202549.6949.6949.6849.6849.34-0.02%73,892
Oct 27, 202549.6949.7049.6849.6949.340.02%47,989
Oct 24, 202549.7049.7049.6849.6849.34-66,738
Oct 23, 202549.6849.6849.6749.6849.340.01%64,942
Oct 22, 202549.6849.6849.6749.6849.330.02%55,224
Oct 21, 202549.6749.6749.6649.6749.32-0.01%74,895
Oct 20, 202549.6749.6749.6649.6749.330.02%59,415
Oct 17, 202549.6749.6749.6549.6649.32-96,302
Oct 16, 202549.6349.6749.6249.6649.320.08%158,306
Oct 15, 202549.6349.6449.6249.6249.28-0.01%89,651
Oct 14, 202549.6349.6349.6249.6349.280.01%107,706
Oct 13, 202549.6349.6349.6149.6249.280.02%22,292
Oct 10, 202549.6049.6149.6049.6149.270.08%48,222
Oct 9, 202549.5749.5749.5649.5749.230.02%45,493
Oct 8, 202549.5849.5849.5549.5649.22-0.02%65,961
Oct 7, 202549.5549.5749.5549.5749.230.02%59,581
Oct 6, 202549.5649.5649.5549.5649.220.01%67,521
Oct 3, 202549.5649.5649.5549.5649.210.01%84,775
Oct 2, 202549.5449.5549.5349.5549.21-299,300
Oct 1, 202549.5449.5549.5349.5549.21-0.22%89,537
Sep 30, 202549.6849.6849.6649.6649.16-134,777
Sep 29, 202549.6649.6649.6549.6649.160.03%48,377
Sep 26, 202549.6549.6549.6449.6549.140.04%50,742
Sep 25, 202549.6249.6349.6249.6349.12-0.04%65,788
Sep 24, 202549.6549.6549.6449.6549.140.01%100,519
Sep 23, 202549.6449.6449.6349.6449.140.02%80,227
Sep 22, 202549.6449.6549.6349.6349.13-69,009
Sep 19, 202549.6449.6449.6349.6349.130.02%49,493
Sep 18, 202549.6149.6349.6149.6249.12-89,584
Sep 17, 202549.6249.6549.6149.6249.120.02%49,828
Sep 16, 202549.6049.6249.6049.6149.110.02%85,788
Sep 15, 202549.6049.6249.5949.6049.100.02%59,997
Sep 12, 202549.5949.6049.5849.5949.09-0.02%69,497
Sep 11, 202549.6049.6149.5949.6049.100.04%40,940
Sep 10, 202549.5749.5949.5749.5849.080.04%73,024
Sep 9, 202549.5849.5949.5649.5649.06-0.06%73,118
Sep 8, 202549.5949.5949.5849.5949.090.04%50,653
Sep 5, 202549.5849.5949.5749.5749.070.14%75,190
Sep 4, 202549.5149.5249.5049.5049.000.04%470,785
Sep 3, 202549.4749.5049.4749.4848.980.02%85,828
Sep 2, 202549.4749.4849.4649.4748.97-0.38%313,485
Aug 29, 202549.6549.6749.6449.6648.970.04%70,919
Aug 28, 202549.6349.6449.6249.6448.95-53,216
Aug 27, 202549.6149.6449.6149.6448.950.02%92,686
Aug 26, 202549.6049.6349.6049.6348.940.06%47,517
Aug 25, 202549.6049.6049.5949.6048.91-0.02%42,459
Aug 22, 202549.5749.6249.5749.6148.920.12%57,194
Aug 21, 202549.5749.5749.5449.5548.87-0.02%71,805
Aug 20, 202549.5749.5849.5649.5648.880.02%56,815
Aug 19, 202549.5649.5749.5549.5548.870.04%321,012
Aug 18, 202549.5549.5649.5349.5348.85-0.02%49,267
Aug 15, 202549.5449.5649.5449.5448.860.02%52,777
Aug 14, 202549.5549.5549.5349.5348.85-0.02%138,289
Aug 13, 202549.5449.5649.5449.5448.860.04%72,517
Aug 12, 202549.5149.5349.5149.5248.840.04%75,894
Aug 11, 202549.5149.5149.5049.5048.82-154,370
Aug 8, 202549.5049.5149.4949.5048.82-169,470
Aug 7, 202549.4949.5149.4949.5048.820.02%78,140
Aug 6, 202549.4849.5049.4849.4948.810.04%63,166
Aug 5, 202549.5049.5049.4749.4748.79-0.02%50,422
Aug 4, 202549.4849.5049.4849.4848.80-0.02%59,981
Aug 1, 202549.4549.4949.4549.4948.81-0.12%66,522
Jul 31, 202549.5449.5549.5349.5548.68-111,176
Jul 30, 202549.5549.5749.5449.5548.68-181,155
Jul 29, 202549.5449.5649.5449.5548.680.02%204,471
Jul 28, 202549.5449.5549.5449.5448.680.02%63,582
Jul 25, 202549.5349.5549.5349.5348.670.04%93,921
Jul 24, 202549.5149.5349.5149.5148.65-0.04%45,583
Jul 23, 202549.5349.5449.5249.5348.67-54,240
Jul 22, 202549.5449.5449.5249.5348.670.02%123,048
Jul 21, 202549.5249.5349.5249.5248.660.02%92,363
Jul 18, 202549.5249.5249.5149.5148.650.04%53,084
Jul 17, 202549.5049.5049.4849.4948.63-41,573