BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)
NYSEARCA: XSVN · Real-Time Price · USD
47.59
-0.07 (-0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
XSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.57 | 47.60 | 47.54 | 47.59 | 47.59 | -0.14% | 32,769 |
| Apr 27, 2026 | 47.67 | 47.72 | 47.61 | 47.66 | 47.66 | -0.17% | 34,675 |
| Apr 24, 2026 | 47.72 | 47.77 | 47.72 | 47.74 | 47.74 | 0.17% | 13,892 |
| Apr 23, 2026 | 47.75 | 47.78 | 47.57 | 47.66 | 47.66 | -0.16% | 19,694 |
| Apr 22, 2026 | 47.79 | 47.80 | 47.73 | 47.74 | 47.74 | 0.08% | 13,223 |
| Apr 21, 2026 | 47.83 | 47.83 | 47.70 | 47.70 | 47.69 | -0.41% | 22,733 |
| Apr 20, 2026 | 47.91 | 47.92 | 47.85 | 47.89 | 47.89 | -0.08% | 18,037 |
| Apr 17, 2026 | 47.89 | 47.99 | 47.89 | 47.93 | 47.93 | 0.50% | 19,213 |
| Apr 16, 2026 | 47.79 | 47.79 | 47.67 | 47.69 | 47.69 | -0.17% | 41,384 |
| Apr 15, 2026 | 47.79 | 47.80 | 47.74 | 47.77 | 47.77 | -0.13% | 29,513 |
| Apr 14, 2026 | 47.67 | 47.87 | 47.67 | 47.83 | 47.83 | 0.24% | 72,055 |
| Apr 13, 2026 | 47.62 | 47.72 | 47.56 | 47.72 | 47.72 | 0.20% | 24,373 |
| Apr 10, 2026 | 47.65 | 47.69 | 47.61 | 47.62 | 47.62 | -0.16% | 41,668 |
| Apr 9, 2026 | 47.66 | 47.80 | 47.59 | 47.70 | 47.70 | -0.03% | 33,127 |
| Apr 8, 2026 | 47.82 | 47.82 | 47.66 | 47.71 | 47.71 | 0.23% | 62,088 |
| Apr 7, 2026 | 47.46 | 47.67 | 47.38 | 47.60 | 47.60 | 0.21% | 488,391 |
| Apr 6, 2026 | 47.45 | 47.55 | 47.44 | 47.50 | 47.50 | -0.24% | 38,931 |
| Apr 2, 2026 | 47.51 | 47.64 | 47.51 | 47.61 | 47.61 | 0.23% | 51,033 |
| Apr 1, 2026 | 47.51 | 47.61 | 47.49 | 47.50 | 47.50 | -0.46% | 56,104 |
| Mar 31, 2026 | 47.75 | 47.80 | 47.67 | 47.72 | 47.55 | 0.19% | 431,759 |
| Mar 30, 2026 | 47.57 | 47.68 | 47.56 | 47.63 | 47.46 | 0.70% | 30,624 |
| Mar 27, 2026 | 47.17 | 47.36 | 47.17 | 47.30 | 47.12 | 0.01% | 38,288 |
| Mar 26, 2026 | 47.48 | 47.52 | 47.29 | 47.29 | 47.12 | -0.73% | 25,864 |
| Mar 25, 2026 | 47.62 | 47.67 | 47.58 | 47.64 | 47.47 | 0.43% | 13,098 |
| Mar 24, 2026 | 47.39 | 47.50 | 47.32 | 47.44 | 47.27 | -0.34% | 22,156 |
| Mar 23, 2026 | 47.47 | 47.68 | 47.47 | 47.60 | 47.43 | 0.36% | 40,484 |
| Mar 20, 2026 | 47.64 | 47.64 | 47.42 | 47.43 | 47.26 | -0.90% | 54,166 |
| Mar 19, 2026 | 47.74 | 47.90 | 47.74 | 47.86 | 47.69 | 0.01% | 67,785 |
| Mar 18, 2026 | 48.00 | 48.03 | 47.86 | 47.86 | 47.68 | -0.46% | 31,047 |
| Mar 17, 2026 | 48.04 | 48.11 | 48.04 | 48.08 | 47.90 | 0.18% | 23,136 |
| Mar 16, 2026 | 47.97 | 48.01 | 47.94 | 47.99 | 47.81 | 0.42% | 22,041 |
| Mar 13, 2026 | 47.89 | 47.92 | 47.76 | 47.79 | 47.62 | -0.10% | 48,349 |
| Mar 12, 2026 | 47.90 | 47.95 | 47.78 | 47.84 | 47.67 | -0.30% | 81,994 |
| Mar 11, 2026 | 48.11 | 48.11 | 47.99 | 47.99 | 47.81 | -0.42% | 23,376 |
| Mar 10, 2026 | 48.32 | 48.35 | 48.18 | 48.19 | 48.01 | -0.32% | 19,806 |
| Mar 9, 2026 | 48.16 | 48.37 | 48.12 | 48.34 | 48.16 | 0.29% | 27,172 |
| Mar 6, 2026 | 48.07 | 48.32 | 48.07 | 48.20 | 48.02 | -0.06% | 60,287 |
| Mar 5, 2026 | 48.17 | 48.25 | 48.16 | 48.23 | 48.05 | -0.27% | 34,739 |
| Mar 4, 2026 | 48.43 | 48.45 | 48.36 | 48.36 | 48.18 | -0.23% | 89,914 |
| Mar 3, 2026 | 48.30 | 48.52 | 48.30 | 48.47 | 48.29 | -0.12% | 20,555 |
| Mar 2, 2026 | 48.66 | 48.66 | 48.46 | 48.53 | 48.35 | -0.88% | 19,426 |
| Feb 27, 2026 | 48.92 | 48.98 | 48.90 | 48.96 | 48.63 | 0.39% | 18,870 |
| Feb 26, 2026 | 48.69 | 48.77 | 48.69 | 48.77 | 48.44 | 0.28% | 37,241 |
| Feb 25, 2026 | 48.61 | 48.67 | 48.60 | 48.63 | 48.31 | -0.07% | 18,612 |
| Feb 24, 2026 | 48.66 | 48.69 | 48.63 | 48.67 | 48.34 | -0.07% | 26,110 |
| Feb 23, 2026 | 48.56 | 48.73 | 48.56 | 48.70 | 48.37 | 0.42% | 18,432 |
| Feb 20, 2026 | 48.52 | 48.52 | 48.44 | 48.50 | 48.17 | -0.01% | 36,057 |
| Feb 19, 2026 | 48.44 | 48.53 | 48.43 | 48.50 | 48.18 | 0.10% | 31,032 |
| Feb 18, 2026 | 48.48 | 48.50 | 48.45 | 48.45 | 48.13 | -0.21% | 29,902 |
| Feb 17, 2026 | 48.57 | 48.61 | 48.55 | 48.55 | 48.23 | -0.05% | 23,901 |
| Feb 13, 2026 | 48.53 | 48.58 | 48.51 | 48.58 | 48.25 | 0.39% | 33,988 |
| Feb 12, 2026 | 48.19 | 48.39 | 48.19 | 48.39 | 48.06 | 0.62% | 33,274 |
| Feb 11, 2026 | 48.07 | 48.18 | 48.05 | 48.09 | 47.77 | -0.26% | 149,144 |
| Feb 10, 2026 | 48.18 | 48.23 | 48.18 | 48.22 | 47.90 | 0.42% | 22,750 |
| Feb 9, 2026 | 47.95 | 48.04 | 47.95 | 48.02 | 47.70 | 0.05% | 19,135 |
| Feb 6, 2026 | 48.00 | 48.00 | 47.93 | 47.99 | 47.67 | -0.05% | 27,721 |
| Feb 5, 2026 | 47.84 | 48.02 | 47.84 | 48.02 | 47.70 | 0.60% | 22,878 |
| Feb 4, 2026 | 47.69 | 47.76 | 47.68 | 47.73 | 47.41 | -0.04% | 51,532 |
| Feb 3, 2026 | 47.65 | 47.76 | 47.65 | 47.75 | 47.43 | 0.08% | 43,415 |
| Feb 2, 2026 | 47.80 | 47.80 | 47.70 | 47.71 | 47.39 | -0.50% | 61,383 |
| Jan 30, 2026 | 47.95 | 48.00 | 47.94 | 47.95 | 47.47 | -0.04% | 48,322 |
| Jan 29, 2026 | 47.87 | 48.01 | 47.87 | 47.97 | 47.49 | 0.13% | 48,137 |
| Jan 28, 2026 | 47.93 | 47.93 | 47.85 | 47.91 | 47.44 | -0.08% | 36,666 |
| Jan 27, 2026 | 47.97 | 48.03 | 47.95 | 47.95 | 47.47 | -0.11% | 123,553 |
| Jan 26, 2026 | 48.02 | 48.04 | 47.99 | 48.01 | 47.53 | 0.11% | 42,464 |
| Jan 23, 2026 | 47.89 | 47.95 | 47.85 | 47.95 | 47.47 | 0.15% | 45,378 |
| Jan 22, 2026 | 47.83 | 47.88 | 47.80 | 47.88 | 47.40 | 0.01% | 48,455 |
| Jan 21, 2026 | 47.80 | 47.89 | 47.76 | 47.87 | 47.40 | 0.24% | 78,113 |
| Jan 20, 2026 | 47.77 | 47.82 | 47.73 | 47.76 | 47.28 | -0.40% | 96,873 |
| Jan 16, 2026 | 48.08 | 48.08 | 47.92 | 47.95 | 47.47 | -0.34% | 65,231 |
| Jan 15, 2026 | 48.22 | 48.22 | 48.11 | 48.11 | 47.63 | -0.20% | 35,904 |
| Jan 14, 2026 | 48.20 | 48.24 | 48.15 | 48.21 | 47.73 | 0.19% | 33,753 |
| Jan 13, 2026 | 48.14 | 48.14 | 48.07 | 48.12 | 47.64 | 0.12% | 70,135 |
| Jan 12, 2026 | 48.04 | 48.11 | 48.03 | 48.06 | 47.58 | -0.11% | 45,498 |
| Jan 9, 2026 | 48.04 | 48.13 | 48.03 | 48.11 | 47.63 | 0.10% | 33,843 |
| Jan 8, 2026 | 48.07 | 48.11 | 48.06 | 48.06 | 47.58 | -0.29% | 32,716 |
| Jan 7, 2026 | 48.22 | 48.23 | 48.14 | 48.20 | 47.72 | 0.16% | 19,460 |
| Jan 6, 2026 | 48.09 | 48.12 | 48.02 | 48.12 | 47.64 | - | 77,546 |
| Jan 5, 2026 | 48.08 | 48.15 | 48.05 | 48.12 | 47.64 | 0.22% | 36,678 |
| Jan 2, 2026 | 48.10 | 48.10 | 48.00 | 48.01 | 47.54 | -0.06% | 23,671 |
| Dec 31, 2025 | 48.10 | 48.18 | 48.04 | 48.04 | 47.57 | -0.29% | 34,318 |
| Dec 30, 2025 | 48.18 | 48.23 | 48.16 | 48.19 | 47.71 | -0.44% | 62,222 |
| Dec 29, 2025 | 48.35 | 48.40 | 48.33 | 48.40 | 47.78 | 0.20% | 30,905 |
| Dec 26, 2025 | 48.33 | 48.34 | 48.26 | 48.30 | 47.69 | 0.06% | 19,416 |
| Dec 24, 2025 | 48.19 | 48.27 | 48.19 | 48.27 | 47.66 | 0.25% | 17,253 |
| Dec 23, 2025 | 48.06 | 48.16 | 48.04 | 48.15 | 47.54 | - | 34,953 |
| Dec 22, 2025 | 48.18 | 48.18 | 48.14 | 48.15 | 47.54 | -0.13% | 26,234 |
| Dec 19, 2025 | 48.22 | 48.29 | 48.20 | 48.22 | 47.60 | -0.23% | 17,984 |
| Dec 18, 2025 | 48.31 | 48.34 | 48.26 | 48.33 | 47.71 | 0.26% | 33,072 |
| Dec 17, 2025 | 48.14 | 48.22 | 48.14 | 48.20 | 47.59 | - | 40,802 |
| Dec 16, 2025 | 48.05 | 48.22 | 48.05 | 48.20 | 47.59 | 0.24% | 1,753,781 |
| Dec 15, 2025 | 48.13 | 48.17 | 48.07 | 48.09 | 47.47 | 0.07% | 20,524 |
| Dec 12, 2025 | 48.04 | 48.07 | 48.03 | 48.05 | 47.44 | -0.23% | 17,917 |
| Dec 11, 2025 | 48.29 | 48.29 | 48.15 | 48.16 | 47.55 | - | 14,274 |
| Dec 10, 2025 | 47.98 | 48.16 | 47.98 | 48.16 | 47.55 | 0.31% | 17,238 |
| Dec 9, 2025 | 48.14 | 48.14 | 47.98 | 48.01 | 47.40 | -0.12% | 24,568 |
| Dec 8, 2025 | 48.15 | 48.15 | 48.00 | 48.07 | 47.46 | -0.20% | 31,956 |
| Dec 5, 2025 | 48.28 | 48.28 | 48.15 | 48.17 | 47.55 | -0.22% | 32,466 |
| Dec 4, 2025 | 48.32 | 48.33 | 48.23 | 48.27 | 47.66 | -0.29% | 27,793 |
| Dec 3, 2025 | 48.40 | 48.43 | 48.35 | 48.41 | 47.79 | 0.17% | 28,692 |