Skip to main content
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.38
+0.02 (0.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202649.3749.3849.3749.3849.380.05%46,315
Jun 25, 202649.3549.3549.3449.3549.350.02%61,573
Jun 24, 202649.3349.3449.3249.3449.340.08%37,090
Jun 23, 202649.3149.3249.3049.3049.30-113,406
Jun 22, 202649.3049.3149.2949.3049.30-0.03%89,246
Jun 18, 202649.3049.3249.3049.3249.320.05%73,672
Jun 17, 202649.3549.3549.2849.2949.29-0.12%83,300
Jun 16, 202649.3449.3649.3449.3549.350.02%114,812
Jun 15, 202649.3549.3549.3449.3449.34-135,855
Jun 12, 202649.3349.3449.3249.3449.340.03%106,299
Jun 11, 202649.3049.3349.2949.3349.330.05%32,590
Jun 10, 202649.2949.3049.2949.3049.300.02%152,330
Jun 9, 202649.2949.2949.2849.2949.290.03%141,425
Jun 8, 202649.2749.2949.2749.2849.28-0.01%72,143
Jun 5, 202649.2849.2849.2749.2849.28-0.04%76,065
Jun 4, 202649.3049.3049.2949.3049.300.04%130,349
Jun 3, 202649.2849.2849.2749.2849.28-0.02%102,613
Jun 2, 202649.2949.2949.2849.2949.29-126,962
Jun 1, 202649.2749.2949.2749.2949.29-86,709
May 29, 202649.4449.4549.4449.4549.290.02%49,259
May 28, 202649.4349.4449.4249.4449.280.02%105,085
May 27, 202649.4349.4349.4249.4349.270.02%177,245
May 26, 202649.4049.4249.4049.4249.260.04%84,729
May 22, 202649.4049.4249.3849.4049.240.02%68,129
May 21, 202649.3749.3949.3749.3949.23-75,083
May 20, 202649.3849.4049.3749.3949.230.02%140,721
May 19, 202649.3849.3849.3649.3849.22-81,790
May 18, 202649.3849.3949.3749.3849.220.02%79,565
May 15, 202649.3749.3749.3649.3749.21-0.01%99,437
May 14, 202649.3949.3949.3749.3849.21-144,059
May 13, 202649.3749.3849.3749.3849.210.02%44,166
May 12, 202649.3549.3749.3549.3749.20-0.04%58,716
May 11, 202649.3949.3949.3849.3949.22-0.01%85,661
May 8, 202649.3849.3949.3849.3949.230.04%65,753
May 7, 202649.3949.3949.3749.3749.210.01%99,111
May 6, 202649.3649.3749.3649.3749.200.03%79,465
May 5, 202649.3349.3549.3349.3549.190.05%77,332
May 4, 202649.3449.3549.3249.3349.16-0.07%90,262
May 1, 202649.3549.3649.3449.3649.200.04%56,145
Apr 30, 202649.5049.5149.5049.5149.180.05%40,163
Apr 29, 202649.5049.5049.4749.4949.15-0.04%137,368
Apr 28, 202649.5149.5149.5049.5149.170.01%41,573
Apr 27, 202649.5049.5249.5049.5049.17-212,989
Apr 24, 202649.5049.5249.4949.5049.170.04%53,243
Apr 23, 202649.4949.4949.4849.4849.15-112,767
Apr 22, 202649.4849.4949.4849.4849.15-89,813
Apr 21, 202649.4949.4949.4849.4849.15-0.04%94,323
Apr 20, 202649.4849.5049.4849.5049.17-68,467
Apr 17, 202649.4949.5049.4849.5049.170.08%203,294
Apr 16, 202649.4749.4749.4549.4649.130.02%166,633
Apr 15, 202649.4449.4549.4449.4549.120.02%235,015
Apr 14, 202649.4249.4449.4249.4449.110.04%205,135
Apr 13, 202649.4249.4349.4249.4249.09-0.01%82,131
Apr 10, 202649.4249.4349.4249.4349.090.04%148,635
Apr 9, 202649.4049.4249.4049.4149.070.03%52,448
Apr 8, 202649.4149.4249.3949.3949.06-88,053
Apr 7, 202649.3749.3949.3649.3949.060.06%106,473
Apr 6, 202649.3649.3749.3649.3649.03-0.03%75,349
Apr 2, 202649.3649.3949.3649.3849.040.05%69,071
Apr 1, 202649.3649.3749.3549.3549.02-0.01%48,014
Mar 31, 202649.5249.5349.5149.5249.020.03%1,293,990
Mar 30, 202649.5049.5149.4949.5149.010.06%206,763
Mar 27, 202649.4449.4849.4449.4848.980.07%58,799
Mar 26, 202649.4449.4549.4349.4448.94-0.02%81,504
Mar 25, 202649.4549.4649.4549.4548.950.04%40,591
Mar 24, 202649.4449.4549.4249.4348.93-0.05%76,430
Mar 23, 202649.4349.4649.4349.4648.960.07%74,278
Mar 20, 202649.4449.4449.4249.4248.92-0.07%83,017
Mar 19, 202649.4549.4649.4349.4648.96-0.04%55,306
Mar 18, 202649.4849.5049.4749.4848.98-0.04%48,934
Mar 17, 202649.4949.5049.4949.5049.000.02%60,401
Mar 16, 202649.4949.4949.4849.4948.990.05%82,235
Mar 13, 202649.4949.4949.4649.4648.960.01%72,548
Mar 12, 202649.4749.4849.4449.4648.96-0.04%117,525
Mar 11, 202649.4849.4949.4749.4848.98-0.01%54,316
Mar 10, 202649.5049.5049.4849.4848.98-54,644
Mar 9, 202649.4849.4949.4749.4848.98-0.02%147,853
Mar 6, 202649.4849.5049.4849.4948.990.08%81,940
Mar 5, 202649.4649.4649.4549.4548.95-0.04%129,545
Mar 4, 202649.4849.4849.4649.4748.97-71,309
Mar 3, 202649.4749.4849.4649.4748.97-0.03%95,780
Mar 2, 202649.5049.5049.4649.4948.99-0.03%280,901
Feb 27, 202649.6349.6449.6349.6449.000.07%76,646
Feb 26, 202649.6049.6149.6049.6048.97-69,088
Feb 25, 202649.6049.6049.5949.6048.97-0.02%563,378
Feb 24, 202649.6149.6149.6049.6148.980.02%52,252
Feb 23, 202649.6049.6049.5949.6048.970.03%56,845
Feb 20, 202649.5949.6049.5849.5948.950.01%59,343
Feb 19, 202649.5749.5849.5749.5848.95-47,341
Feb 18, 202649.5749.5849.5749.5848.950.02%68,222
Feb 17, 202649.5849.5949.5749.5748.94-0.03%83,077
Feb 13, 202649.5949.5949.5849.5948.950.06%86,596
Feb 12, 202649.5449.5649.5449.5648.920.05%117,053
Feb 11, 202649.5449.5449.5349.5348.90-0.04%124,720
Feb 10, 202649.5649.5649.5549.5548.920.01%64,580
Feb 9, 202649.5549.5549.5449.5548.910.01%90,515
Feb 6, 202649.5449.5449.5349.5448.910.04%64,768
Feb 5, 202649.5249.5349.5149.5248.890.04%143,976
Feb 4, 202649.4949.5049.4849.5048.870.02%96,492
Feb 3, 202649.4849.4949.4849.4948.86-85,738