Skip to main content
BondBloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
NYSEARCA: XONE · Real-Time Price · USD
49.51
+0.01 (0.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.5149.5149.5049.5149.510.01%41,573
Apr 27, 202649.5049.5249.5049.5049.50-212,989
Apr 24, 202649.5049.5249.4949.5049.500.04%53,243
Apr 23, 202649.4949.4949.4849.4849.48-111,267
Apr 22, 202649.4849.4949.4849.4849.48-89,813
Apr 21, 202649.4949.4949.4849.4849.48-0.04%94,323
Apr 20, 202649.4849.5049.4849.5049.50-67,567
Apr 17, 202649.4949.5049.4849.5049.500.08%203,289
Apr 16, 202649.4749.4749.4549.4649.460.02%166,633
Apr 15, 202649.4449.4549.4449.4549.450.02%234,975
Apr 14, 202649.4249.4449.4249.4449.440.04%205,135
Apr 13, 202649.4249.4349.4249.4249.42-0.01%80,843
Apr 10, 202649.4249.4349.4249.4349.430.04%148,635
Apr 9, 202649.4049.4249.4049.4149.410.03%52,447
Apr 8, 202649.4149.4249.3949.3949.39-88,053
Apr 7, 202649.3749.3949.3649.3949.390.06%106,472
Apr 6, 202649.3649.3749.3649.3649.36-0.03%75,349
Apr 2, 202649.3649.3949.3649.3849.380.05%69,071
Apr 1, 202649.3649.3749.3549.3549.35-0.34%48,014
Mar 31, 202649.5249.5349.5149.5249.350.03%1,293,990
Mar 30, 202649.5049.5149.4949.5149.340.06%206,763
Mar 27, 202649.4449.4849.4449.4849.310.07%58,799
Mar 26, 202649.4449.4549.4349.4449.27-0.02%81,504
Mar 25, 202649.4549.4649.4549.4549.280.04%40,591
Mar 24, 202649.4449.4549.4249.4349.26-0.05%76,430
Mar 23, 202649.4349.4649.4349.4649.290.07%74,278
Mar 20, 202649.4449.4449.4249.4249.25-0.07%83,017
Mar 19, 202649.4549.4649.4349.4649.29-0.04%55,306
Mar 18, 202649.4849.5049.4749.4849.31-0.04%48,934
Mar 17, 202649.4949.5049.4949.5049.330.02%60,401
Mar 16, 202649.4949.4949.4849.4949.320.05%82,235
Mar 13, 202649.4949.4949.4649.4649.290.01%72,548
Mar 12, 202649.4749.4849.4449.4649.29-0.04%117,525
Mar 11, 202649.4849.4949.4749.4849.31-0.01%54,316
Mar 10, 202649.5049.5049.4849.4849.31-54,644
Mar 9, 202649.4849.4949.4749.4849.31-0.02%147,853
Mar 6, 202649.4849.5049.4849.4949.320.08%81,940
Mar 5, 202649.4649.4649.4549.4549.28-0.04%129,545
Mar 4, 202649.4849.4849.4649.4749.30-71,309
Mar 3, 202649.4749.4849.4649.4749.30-0.03%95,780
Mar 2, 202649.5049.5049.4649.4949.32-0.30%280,901
Feb 27, 202649.6349.6449.6349.6449.330.07%76,646
Feb 26, 202649.6049.6149.6049.6049.30-69,088
Feb 25, 202649.6049.6049.5949.6049.30-0.02%563,378
Feb 24, 202649.6149.6149.6049.6149.310.02%52,252
Feb 23, 202649.6049.6049.5949.6049.300.03%56,845
Feb 20, 202649.5949.6049.5849.5949.280.01%59,343
Feb 19, 202649.5749.5849.5749.5849.28-47,341
Feb 18, 202649.5749.5849.5749.5849.280.02%68,222
Feb 17, 202649.5849.5949.5749.5749.27-0.03%83,077
Feb 13, 202649.5949.5949.5849.5949.280.06%86,596
Feb 12, 202649.5449.5649.5449.5649.250.05%117,053
Feb 11, 202649.5449.5449.5349.5349.23-0.04%124,720
Feb 10, 202649.5649.5649.5549.5549.250.01%64,580
Feb 9, 202649.5549.5549.5449.5549.240.01%90,515
Feb 6, 202649.5449.5449.5349.5449.240.04%64,768
Feb 5, 202649.5249.5349.5149.5249.220.04%143,976
Feb 4, 202649.4949.5049.4849.5049.200.02%96,492
Feb 3, 202649.4849.4949.4849.4949.19-85,738
Feb 2, 202649.5049.5049.4849.4949.19-0.34%91,389
Jan 30, 202649.6649.6649.6549.6649.190.05%71,565
Jan 29, 202649.6449.6449.6349.6449.170.02%54,636
Jan 28, 202649.6449.6449.6249.6349.16-0.01%50,341
Jan 27, 202649.6249.6349.6149.6349.160.04%52,929
Jan 26, 202649.6149.6249.6149.6149.14-72,319
Jan 23, 202649.6149.6149.6049.6149.140.04%135,158
Jan 22, 202649.5949.6049.5949.5949.12-107,448
Jan 21, 202649.6049.6049.5949.5949.12-562,043
Jan 20, 202649.5849.5949.5849.5949.120.03%179,853
Jan 16, 202649.5949.5949.5749.5849.110.01%51,026
Jan 15, 202649.5749.5849.5649.5749.10-0.02%94,904
Jan 14, 202649.5749.5849.5749.5849.110.03%64,169
Jan 13, 202649.5649.5749.5649.5749.10-163,746
Jan 12, 202649.5649.5749.5649.5749.10-76,841
Jan 9, 202649.5649.5749.5649.5749.100.01%171,762
Jan 8, 202649.5549.5649.5549.5649.09-84,633
Jan 7, 202649.5749.5749.5549.5649.09-62,287
Jan 6, 202649.5549.5649.5549.5649.09-100,491
Jan 5, 202649.5649.5649.5549.5649.090.02%171,011
Jan 2, 202649.5549.5549.5449.5549.080.03%60,273
Dec 31, 202549.5449.5449.5349.5449.070.01%91,507
Dec 30, 202549.5349.5349.5249.5349.06-0.30%84,587
Dec 29, 202549.6749.6849.6749.6849.050.03%68,892
Dec 26, 202549.6849.6849.6649.6749.040.03%29,094
Dec 24, 202549.6449.6549.6449.6549.020.02%27,381
Dec 23, 202549.6449.6449.6349.6449.01-51,836
Dec 22, 202549.6449.6449.6349.6449.01-54,267
Dec 19, 202549.6449.6449.6349.6449.010.02%71,959
Dec 18, 202549.6249.6449.6249.6349.000.02%48,292
Dec 17, 202549.6049.6249.6049.6248.990.03%57,870
Dec 16, 202549.6149.6149.6049.6148.980.02%96,688
Dec 15, 202549.5949.6049.5949.6048.970.03%82,355
Dec 12, 202549.5949.5949.5849.5848.950.02%64,039
Dec 11, 202549.5649.5749.5649.5748.940.05%33,565
Dec 10, 202549.5249.5549.5249.5548.920.04%78,185
Dec 9, 202549.5349.5449.5249.5348.90-70,245
Dec 8, 202549.5349.5349.5149.5348.90-0.01%90,852
Dec 5, 202549.5349.5349.5249.5348.900.03%77,134
Dec 4, 202549.5249.5249.5149.5248.89-0.01%86,591
Dec 3, 202549.5149.5249.5149.5248.890.03%58,687