BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
48.32
+0.12 (0.26%)
Mar 9, 2026, 3:35 PM EDT - Market open
XSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.16 | 48.29 | 48.12 | 48.24 | - | 0.08% | 21,626 |
| Mar 6, 2026 | 48.07 | 48.32 | 48.07 | 48.20 | 48.20 | -0.06% | 60,287 |
| Mar 5, 2026 | 48.17 | 48.25 | 48.16 | 48.23 | 48.23 | -0.27% | 34,739 |
| Mar 4, 2026 | 48.43 | 48.45 | 48.36 | 48.36 | 48.36 | -0.23% | 89,914 |
| Mar 3, 2026 | 48.30 | 48.52 | 48.30 | 48.47 | 48.47 | -0.12% | 20,555 |
| Mar 2, 2026 | 48.66 | 48.66 | 48.46 | 48.53 | 48.53 | -0.88% | 19,426 |
| Feb 27, 2026 | 48.92 | 48.98 | 48.90 | 48.96 | 48.81 | 0.39% | 18,870 |
| Feb 26, 2026 | 48.69 | 48.77 | 48.69 | 48.77 | 48.62 | 0.28% | 37,241 |
| Feb 25, 2026 | 48.61 | 48.67 | 48.60 | 48.63 | 48.48 | -0.07% | 18,612 |
| Feb 24, 2026 | 48.66 | 48.69 | 48.63 | 48.67 | 48.52 | -0.07% | 26,110 |
| Feb 23, 2026 | 48.56 | 48.73 | 48.56 | 48.70 | 48.55 | 0.42% | 18,432 |
| Feb 20, 2026 | 48.52 | 48.52 | 48.44 | 48.50 | 48.35 | -0.01% | 36,057 |
| Feb 19, 2026 | 48.44 | 48.53 | 48.43 | 48.50 | 48.36 | 0.10% | 31,032 |
| Feb 18, 2026 | 48.48 | 48.50 | 48.45 | 48.45 | 48.31 | -0.21% | 29,902 |
| Feb 17, 2026 | 48.57 | 48.61 | 48.55 | 48.55 | 48.41 | -0.05% | 23,901 |
| Feb 13, 2026 | 48.53 | 48.58 | 48.51 | 48.58 | 48.43 | 0.39% | 33,988 |
| Feb 12, 2026 | 48.19 | 48.39 | 48.19 | 48.39 | 48.24 | 0.62% | 33,274 |
| Feb 11, 2026 | 48.07 | 48.18 | 48.05 | 48.09 | 47.95 | -0.26% | 149,144 |
| Feb 10, 2026 | 48.18 | 48.23 | 48.18 | 48.22 | 48.07 | 0.42% | 22,750 |
| Feb 9, 2026 | 47.95 | 48.04 | 47.95 | 48.02 | 47.87 | 0.05% | 19,135 |
| Feb 6, 2026 | 48.00 | 48.00 | 47.93 | 47.99 | 47.85 | -0.05% | 27,721 |
| Feb 5, 2026 | 47.84 | 48.02 | 47.84 | 48.02 | 47.87 | 0.60% | 22,878 |
| Feb 4, 2026 | 47.69 | 47.76 | 47.68 | 47.73 | 47.59 | -0.04% | 51,532 |
| Feb 3, 2026 | 47.65 | 47.76 | 47.65 | 47.75 | 47.60 | 0.08% | 43,415 |
| Feb 2, 2026 | 47.80 | 47.80 | 47.70 | 47.71 | 47.57 | -0.50% | 61,383 |
| Jan 30, 2026 | 47.95 | 48.00 | 47.94 | 47.95 | 47.65 | -0.04% | 48,322 |
| Jan 29, 2026 | 47.87 | 48.01 | 47.87 | 47.97 | 47.67 | 0.13% | 48,137 |
| Jan 28, 2026 | 47.93 | 47.93 | 47.85 | 47.91 | 47.61 | -0.08% | 36,666 |
| Jan 27, 2026 | 47.97 | 48.03 | 47.95 | 47.95 | 47.65 | -0.11% | 123,553 |
| Jan 26, 2026 | 48.02 | 48.04 | 47.99 | 48.01 | 47.70 | 0.11% | 42,464 |
| Jan 23, 2026 | 47.89 | 47.95 | 47.85 | 47.95 | 47.65 | 0.15% | 45,378 |
| Jan 22, 2026 | 47.83 | 47.88 | 47.80 | 47.88 | 47.58 | 0.01% | 48,455 |
| Jan 21, 2026 | 47.80 | 47.89 | 47.76 | 47.87 | 47.57 | 0.24% | 78,113 |
| Jan 20, 2026 | 47.77 | 47.82 | 47.73 | 47.76 | 47.45 | -0.40% | 96,873 |
| Jan 16, 2026 | 48.08 | 48.08 | 47.92 | 47.95 | 47.65 | -0.34% | 65,231 |
| Jan 15, 2026 | 48.22 | 48.22 | 48.11 | 48.11 | 47.81 | -0.20% | 35,904 |
| Jan 14, 2026 | 48.20 | 48.24 | 48.15 | 48.21 | 47.90 | 0.19% | 33,753 |
| Jan 13, 2026 | 48.14 | 48.14 | 48.07 | 48.12 | 47.81 | 0.12% | 70,135 |
| Jan 12, 2026 | 48.04 | 48.11 | 48.03 | 48.06 | 47.76 | -0.11% | 45,498 |
| Jan 9, 2026 | 48.04 | 48.13 | 48.03 | 48.11 | 47.81 | 0.10% | 33,843 |
| Jan 8, 2026 | 48.07 | 48.11 | 48.06 | 48.06 | 47.76 | -0.29% | 32,716 |
| Jan 7, 2026 | 48.22 | 48.23 | 48.14 | 48.20 | 47.90 | 0.16% | 19,460 |
| Jan 6, 2026 | 48.09 | 48.12 | 48.02 | 48.12 | 47.82 | - | 77,546 |
| Jan 5, 2026 | 48.08 | 48.15 | 48.05 | 48.12 | 47.82 | 0.22% | 36,678 |
| Jan 2, 2026 | 48.10 | 48.10 | 48.00 | 48.01 | 47.71 | -0.06% | 23,671 |
| Dec 31, 2025 | 48.10 | 48.18 | 48.04 | 48.04 | 47.74 | -0.29% | 34,318 |
| Dec 30, 2025 | 48.18 | 48.23 | 48.16 | 48.19 | 47.88 | -0.44% | 62,222 |
| Dec 29, 2025 | 48.35 | 48.40 | 48.33 | 48.40 | 47.96 | 0.20% | 30,905 |
| Dec 26, 2025 | 48.33 | 48.34 | 48.26 | 48.30 | 47.86 | 0.06% | 19,416 |
| Dec 24, 2025 | 48.19 | 48.27 | 48.19 | 48.27 | 47.83 | 0.25% | 17,253 |
| Dec 23, 2025 | 48.06 | 48.16 | 48.04 | 48.15 | 47.71 | - | 34,953 |
| Dec 22, 2025 | 48.18 | 48.18 | 48.14 | 48.15 | 47.71 | -0.13% | 26,234 |
| Dec 19, 2025 | 48.22 | 48.29 | 48.20 | 48.22 | 47.78 | -0.23% | 17,984 |
| Dec 18, 2025 | 48.31 | 48.34 | 48.26 | 48.33 | 47.89 | 0.26% | 33,072 |
| Dec 17, 2025 | 48.14 | 48.22 | 48.14 | 48.20 | 47.76 | - | 40,802 |
| Dec 16, 2025 | 48.05 | 48.22 | 48.05 | 48.20 | 47.76 | 0.24% | 1,753,781 |
| Dec 15, 2025 | 48.13 | 48.17 | 48.07 | 48.09 | 47.65 | 0.07% | 20,524 |
| Dec 12, 2025 | 48.04 | 48.07 | 48.03 | 48.05 | 47.61 | -0.23% | 17,917 |
| Dec 11, 2025 | 48.29 | 48.29 | 48.15 | 48.16 | 47.72 | - | 14,274 |
| Dec 10, 2025 | 47.98 | 48.16 | 47.98 | 48.16 | 47.72 | 0.31% | 17,238 |
| Dec 9, 2025 | 48.14 | 48.14 | 47.98 | 48.01 | 47.57 | -0.12% | 24,568 |
| Dec 8, 2025 | 48.15 | 48.15 | 48.00 | 48.07 | 47.63 | -0.20% | 31,956 |
| Dec 5, 2025 | 48.28 | 48.28 | 48.15 | 48.17 | 47.73 | -0.22% | 32,466 |
| Dec 4, 2025 | 48.32 | 48.33 | 48.23 | 48.27 | 47.83 | -0.29% | 27,793 |
| Dec 3, 2025 | 48.40 | 48.43 | 48.35 | 48.41 | 47.97 | 0.17% | 28,692 |
| Dec 2, 2025 | 48.26 | 48.33 | 48.24 | 48.33 | 47.89 | 0.11% | 34,333 |
| Dec 1, 2025 | 48.31 | 48.33 | 48.27 | 48.28 | 47.84 | -0.84% | 21,615 |
| Nov 28, 2025 | 48.73 | 48.74 | 48.64 | 48.69 | 48.09 | -0.17% | 21,716 |
| Nov 26, 2025 | 48.67 | 48.77 | 48.60 | 48.77 | 48.17 | 0.13% | 43,908 |
| Nov 25, 2025 | 48.68 | 48.75 | 48.66 | 48.71 | 48.11 | 0.22% | 25,663 |
| Nov 24, 2025 | 48.57 | 48.60 | 48.52 | 48.60 | 48.01 | 0.18% | 44,593 |
| Nov 21, 2025 | 48.53 | 48.53 | 48.43 | 48.52 | 47.92 | 0.30% | 31,560 |
| Nov 20, 2025 | 48.31 | 48.40 | 48.28 | 48.37 | 47.78 | 0.23% | 27,675 |
| Nov 19, 2025 | 48.32 | 48.34 | 48.23 | 48.26 | 47.67 | -0.06% | 32,322 |
| Nov 18, 2025 | 48.33 | 48.37 | 48.22 | 48.29 | 47.70 | 0.19% | 35,688 |
| Nov 17, 2025 | 48.18 | 48.24 | 48.18 | 48.20 | 47.61 | 0.08% | 53,382 |
| Nov 14, 2025 | 48.37 | 48.37 | 48.15 | 48.16 | 47.58 | -0.16% | 26,069 |
| Nov 13, 2025 | 48.26 | 48.32 | 48.24 | 48.24 | 47.65 | -0.27% | 34,552 |
| Nov 12, 2025 | 48.35 | 48.41 | 48.33 | 48.37 | 47.78 | 0.02% | 11,664 |
| Nov 11, 2025 | 48.33 | 48.37 | 48.30 | 48.36 | 47.77 | 0.33% | 6,710 |
| Nov 10, 2025 | 48.22 | 48.24 | 48.18 | 48.20 | 47.61 | -0.15% | 46,530 |
| Nov 7, 2025 | 48.23 | 48.36 | 48.23 | 48.27 | 47.68 | 0.04% | 39,002 |
| Nov 6, 2025 | 48.19 | 48.29 | 48.19 | 48.25 | 47.66 | 0.52% | 52,262 |
| Nov 5, 2025 | 48.16 | 48.16 | 47.99 | 48.00 | 47.41 | -0.51% | 38,967 |
| Nov 4, 2025 | 48.24 | 48.26 | 48.23 | 48.25 | 47.66 | 0.15% | 19,122 |
| Nov 3, 2025 | 48.14 | 48.19 | 48.14 | 48.18 | 47.59 | -0.32% | 29,410 |
| Oct 31, 2025 | 48.38 | 48.41 | 48.33 | 48.33 | 47.58 | -0.02% | 26,186 |
| Oct 30, 2025 | 48.27 | 48.41 | 48.27 | 48.34 | 47.59 | -0.11% | 36,010 |
| Oct 29, 2025 | 48.70 | 48.70 | 48.39 | 48.40 | 47.65 | -0.66% | 17,075 |
| Oct 28, 2025 | 48.67 | 48.75 | 48.67 | 48.72 | 47.97 | 0.08% | 16,797 |
| Oct 27, 2025 | 48.56 | 48.68 | 48.56 | 48.68 | 47.93 | - | 17,422 |
| Oct 24, 2025 | 48.70 | 48.70 | 48.62 | 48.68 | 47.93 | 0.10% | 22,246 |
| Oct 23, 2025 | 48.70 | 48.72 | 48.62 | 48.63 | 47.88 | -0.35% | 23,613 |
| Oct 22, 2025 | 48.76 | 48.81 | 48.72 | 48.80 | 48.05 | 0.04% | 17,192 |
| Oct 21, 2025 | 48.78 | 48.80 | 48.74 | 48.78 | 48.03 | 0.20% | 34,288 |
| Oct 20, 2025 | 48.65 | 48.69 | 48.61 | 48.69 | 47.93 | 0.15% | 8,800 |
| Oct 17, 2025 | 48.62 | 48.63 | 48.57 | 48.61 | 47.86 | -0.19% | 11,776 |
| Oct 16, 2025 | 48.47 | 48.72 | 48.47 | 48.71 | 47.95 | 0.45% | 18,314 |
| Oct 15, 2025 | 48.54 | 48.58 | 48.46 | 48.49 | 47.74 | -0.07% | 17,109 |
| Oct 14, 2025 | 48.48 | 48.54 | 48.43 | 48.52 | 47.77 | 0.14% | 16,533 |