Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Bondbloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)

48.76
-0.28
(-0.57%)
At close: April 9 at 3:52:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202548.8148.8348.5648.7648.7614,900
Apr 8, 202548.9449.1748.9149.0449.0416,200
Apr 7, 202549.4949.4949.1249.1549.1572,600
Apr 4, 202549.7849.8649.4849.5449.5417,000
Apr 3, 202549.4449.5049.3649.4249.4215,600
Apr 2, 202549.1349.1348.8848.9648.9652,000
Apr 1, 2025 0.16 Dividend
Apr 1, 202548.9749.0948.9649.0249.0250,400
Mar 31, 202549.1249.1248.9849.0848.929,300
Mar 28, 202548.8349.0048.8348.9948.8314,800
Mar 27, 202548.7348.7348.6748.7148.5515,300
Mar 26, 202548.6748.7348.6648.7048.548,000
Mar 25, 202548.7048.7848.7048.7648.607,200
Mar 24, 202548.7248.7248.6848.6848.5210,000
Mar 21, 202548.9548.9848.8848.9048.7415,700
Mar 20, 202548.9148.9148.8448.8948.7318,300
Mar 19, 202548.6448.8348.6348.8348.677,900
Mar 18, 202548.6348.7348.6348.7148.557,900
Mar 17, 202548.6948.7648.6248.6548.4986,200
Mar 14, 202548.7148.7148.6548.6548.49299,300
Mar 13, 202548.6348.8148.6048.8048.648,800
Mar 12, 202548.6948.7148.6448.6548.495,200
Mar 11, 202548.8548.9648.7448.7548.598,000
Mar 10, 202548.8248.8848.8248.8748.7110,800
Mar 7, 202548.8348.8548.5648.6148.4514,900
Mar 6, 202548.6548.6848.5348.6648.509,600
Mar 5, 202548.8648.8648.6348.6348.484,900
Mar 4, 202549.0549.0848.8048.8448.6811,100
Mar 3, 2025 0.15 Dividend
Mar 3, 202548.6848.8948.6848.8948.745,100
Feb 28, 202548.8649.4548.7949.2248.9117,100
Feb 27, 202548.6548.7548.6348.7548.4516,700
Feb 26, 202548.7848.7848.6048.7648.468,300
Feb 25, 202548.5848.9448.5848.6648.3616,000
Feb 24, 202548.3248.3948.3248.3948.098,800
Feb 21, 202548.2048.3348.2048.2947.997,100
Feb 20, 202548.0748.1248.0748.0947.795,100
Feb 19, 202547.9648.0347.9648.0347.738,600
Feb 18, 202548.0648.0647.9547.9747.6711,200
Feb 14, 202548.1248.1748.1048.1147.817,300
Feb 13, 202547.9247.9747.9147.9647.663,000
Feb 12, 202547.6947.7447.6947.7347.4323,900
Feb 11, 202547.9648.0147.9647.9847.686,700
Feb 10, 202548.0848.1348.0248.0447.745,600
Feb 7, 202548.0848.0848.0148.0347.737,500
Feb 6, 202548.1748.2348.1548.1847.884,800
Feb 5, 202548.2248.2948.2148.2447.9312,400
Feb 4, 202547.9348.0747.9348.0647.769,900
Feb 3, 2025 0.21 Dividend
Feb 3, 202548.0148.0347.7147.9747.6713,400
Jan 31, 202548.2548.2948.1348.2247.7120,000
Jan 30, 202548.2148.2648.2048.2047.6924,700
Jan 29, 202548.2148.2248.0548.1447.63795,100
Jan 28, 202548.0948.2148.0948.2147.7033,200
Jan 27, 202548.1248.2148.1048.1747.66105,500
Jan 24, 202547.9048.0247.9047.9747.466,900
Jan 23, 202547.8547.8947.8547.8847.372,900
Jan 22, 202547.9947.9947.9047.9247.418,800
Jan 21, 202548.0048.0447.9648.0447.5315,900
Jan 17, 202547.9447.9847.9347.9447.4412,500
Jan 16, 202547.7747.9947.7747.9547.4418,600
Jan 15, 202547.8047.8547.7947.8447.3313,300
Jan 14, 202547.4947.4947.4647.4846.9712,000
Jan 13, 202547.4847.4947.4347.4546.956,100
Jan 10, 202547.5647.5947.4847.5047.00179,300
Jan 8, 202548.8048.8047.7547.8047.2917,300
Jan 7, 202547.8647.8647.7047.7447.2316,600
Jan 6, 202547.8247.8747.8047.8647.356,700
Jan 3, 202548.2248.2247.8747.8747.3611,400
Jan 2, 202548.0348.0347.8747.9547.4421,500
Dec 31, 202448.0248.0347.9147.9747.4613,600
Dec 30, 2024 0.17 Dividend
Dec 30, 202447.9147.9647.9147.9647.4511,000
Dec 27, 202448.0148.0147.9247.9247.2512,300
Dec 26, 202447.8447.9747.8347.9747.309,200
Dec 24, 202447.8447.9347.8347.9347.266,700
Dec 23, 202448.0148.0147.9047.9147.2434,200
Dec 20, 202448.0948.1648.0548.0547.3814,900
Dec 19, 202447.9448.0047.8947.9347.2611,500
Dec 18, 202448.3648.3648.0148.0347.3626,800
Dec 17, 202448.3448.3648.3148.3347.6514,000
Dec 16, 202448.3648.3648.3048.3347.658,600
Dec 13, 202448.3848.3848.3048.3147.6411,400
Dec 12, 202448.5648.5648.4548.4647.7892,700
Dec 11, 202448.7248.7448.5648.5747.8815,100
Dec 10, 202448.6648.6748.6148.6547.9712,400
Dec 9, 202448.7648.7748.7248.7248.038,600
Dec 6, 202448.8448.8548.7548.8148.1320,500
Dec 5, 202448.6048.7048.5948.6948.0124,200
Dec 4, 202448.4948.7148.4848.7048.0227,200
Dec 3, 202448.6948.6948.5748.5847.9021,500
Dec 2, 2024 0.15 Dividend
Dec 2, 202448.5648.6648.5248.6447.9523,900
Nov 29, 202448.7848.8148.7548.8147.9881,900
Nov 27, 202448.6748.7248.6148.6547.8230,000
Nov 26, 202448.5348.5348.4448.5247.7032,900
Nov 25, 202448.5148.5848.4748.5747.75180,200
Nov 22, 202448.2748.2948.2348.2547.4352,000
Nov 21, 202448.3448.3548.2048.2247.4017,000
Nov 20, 202448.2448.3248.2348.2747.45124,400
Nov 19, 202448.3348.3648.3248.3347.5116,900
Nov 18, 202448.1748.2648.1548.2447.429,500
Nov 15, 202448.0848.2448.0848.1847.369,300
Nov 14, 202448.2148.2648.1048.1147.2911,400
Nov 13, 202448.2248.2248.1348.1847.3611,600
Nov 12, 202448.1848.2448.1048.1247.3011,900
Nov 11, 202448.2948.3248.2848.3247.5020,400
Nov 8, 202448.4648.5448.4148.4347.6118,600
Nov 7, 202448.2748.4748.2748.4547.6313,900
Nov 6, 202448.0848.1848.0648.1547.3319,200
Nov 5, 202448.4348.5048.2848.4247.6021,100
Nov 4, 202448.5348.5548.4048.4647.634,400
Nov 1, 2024 0.16 Dividend
Nov 1, 202448.5448.5448.2848.3147.4928,200
Oct 31, 202448.5348.6548.5148.6247.648,100
Oct 30, 202448.8148.8148.6248.6347.648,300
Oct 29, 202448.5548.7548.5548.7547.7611,000
Oct 28, 202448.7848.7848.6548.7347.7414,800
Oct 25, 202448.9648.9648.7748.8147.826,800
Oct 24, 202448.8248.9148.8248.8647.876,500
Oct 23, 202448.7848.8248.7648.8047.8116,500
Oct 22, 202448.9648.9648.9048.9047.912,100
Oct 21, 202449.0449.0548.9348.9547.9614,300
Oct 18, 202449.1949.2049.1849.1948.197,900
Oct 17, 202449.1549.1549.0949.1448.1513,800
Oct 16, 202449.3249.3249.2749.2748.277,700
Oct 15, 202449.2049.2349.1949.2348.238,600
Oct 14, 202449.0049.0849.0049.0448.0514,300
Oct 11, 202449.1149.1849.0749.1548.1619,600
Oct 10, 202449.1349.1349.0149.1148.1117,200
Oct 9, 202449.1549.1549.0749.0948.1061,400
Oct 8, 202449.1649.2249.1449.2248.227,400
Oct 7, 202449.1749.2149.1649.1748.186,800
Oct 4, 202449.4149.4149.3149.3148.317,400
Oct 3, 202449.8049.8249.7049.7248.716,500
Oct 2, 202449.9049.9249.8849.9148.9012,100
Oct 1, 2024 0.16 Dividend
Oct 1, 202449.9850.0849.9650.0149.006,100
Sep 30, 202450.0850.1249.9850.0048.837,200
Sep 27, 202450.1150.1650.0650.1348.967,900
Sep 26, 202450.0350.0349.9849.9848.8115,800
Sep 25, 202450.1150.1150.0550.0548.8813,200
Sep 24, 202450.0150.1850.0050.1749.0056,700
Sep 23, 202450.0150.1450.0150.0948.925,900
Sep 20, 202450.1250.1550.1250.1548.988,600
Sep 19, 202450.0650.1350.0550.1348.967,700
Sep 18, 202450.2050.2250.1350.1348.9610,300
Sep 17, 202450.2350.2850.2350.2549.085,600
Sep 16, 202450.2850.3350.2850.3149.147,100
Sep 13, 202450.2750.2850.2450.2449.074,000
Sep 12, 202450.1350.1550.0850.1448.975,500
Sep 11, 202450.2750.2950.1550.2049.034,500
Sep 10, 202450.1350.2550.1350.2549.0812,900
Sep 9, 202450.0350.0950.0350.0748.908,800
Sep 6, 202449.9250.1349.9250.0548.894,800
Sep 5, 202449.9249.9749.8449.9548.797,300
Sep 4, 202449.7449.9049.7449.8948.736,500
Sep 3, 2024 0.16 Dividend
Sep 3, 202449.6449.6849.6249.6848.5213,000
Aug 30, 202449.7049.7349.6149.6248.319,800
Aug 29, 202449.6949.7249.6949.7148.404,900
Aug 28, 202449.7749.8049.7349.7648.444,300
Aug 27, 202449.6949.8049.6949.7648.455,000
Aug 26, 202449.8649.8649.7649.7648.441,500
Aug 23, 202449.7849.8149.7549.8148.494,800
Aug 22, 202449.6449.6449.5849.6248.318,800
Aug 21, 202449.7249.8549.6949.8148.499,300
Aug 20, 202449.6649.7049.6649.6748.366,500
Aug 19, 202449.5149.5849.5149.5448.2311,100
Aug 16, 202449.4649.5249.4349.5248.217,100
Aug 15, 202449.4149.4749.3949.4248.1212,200
Aug 14, 202449.6849.7449.6849.7148.4011,600
Aug 13, 202449.6649.6849.6449.6748.365,500
Aug 12, 202449.3749.5349.3549.5348.2212,100
Aug 9, 202449.4249.4449.3849.3948.083,100
Aug 8, 202449.2549.3049.2449.3048.005,400
Aug 7, 202449.4349.4349.3349.3848.0713,100
Aug 6, 202449.6449.6449.4749.5148.20186,800
Aug 5, 202450.0650.0649.6849.8048.48659,800
Aug 2, 202449.6049.8149.6049.7748.4515,800
Aug 1, 2024 0.17 Dividend
Aug 1, 202449.1049.2349.1049.2147.9116,800
Jul 31, 202449.0249.1948.9749.1947.736,500
Jul 30, 202448.8748.9448.8448.8947.446,400
Jul 29, 202448.8648.8648.8348.8447.3925,700
Jul 26, 202448.7848.8148.7648.7947.343,100
Jul 25, 202448.6548.7248.5948.6347.195,400
Jul 24, 202448.7048.7348.5848.5947.156,500
Jul 23, 202448.6148.6648.5948.6047.169,700
Jul 22, 202448.6048.6048.5048.5547.119,700
Jul 19, 202448.6048.6048.5748.5747.13400
Jul 18, 202448.7448.7648.6848.6947.243,000
Jul 17, 202448.6848.7848.6848.7847.339,400
Jul 16, 202448.6648.7548.6648.7547.3017,900
Jul 15, 202448.6648.6748.6148.6447.1922,300
Jul 12, 202448.6348.7048.6348.7047.2521,200
Jul 11, 202448.6348.6648.6048.6047.162,700
Jul 10, 202448.3548.3648.3348.3446.9013,800
Jul 9, 202448.3248.3448.2648.3446.9028,300
Jul 8, 202448.3648.3848.3648.3746.932,500
Jul 5, 202448.3848.3848.3448.3846.9412,500
Jul 3, 202448.1548.1648.1348.1446.713,000
Jul 2, 202447.9547.9547.8947.9346.503,100
Jul 1, 2024 0.16 Dividend
Jul 1, 202447.9147.9147.7947.8346.4110,000
Jun 28, 202448.4248.4248.1848.2346.6417,100
Jun 27, 202448.3248.3348.2948.3146.7212,200
Jun 26, 202448.2548.2548.2148.2246.624,800
Jun 25, 202448.3748.4248.3448.4246.827,800
Jun 24, 202448.3548.3848.3348.3846.785,700
Jun 21, 202448.4448.4448.2848.3846.784,600
Jun 20, 202448.2748.3748.2748.3746.7710,700
Jun 18, 202448.3648.4348.3548.4146.818,800
Jun 17, 202448.2748.3048.2548.2746.689,700
Jun 14, 202448.4348.4548.4048.4446.844,700
Jun 13, 202448.3848.4348.3748.3946.791,500
Jun 12, 202448.2948.3548.1548.1546.5615,900
Jun 11, 202447.8547.9747.8347.9646.3818,900
Jun 10, 202447.7847.8047.7647.7946.214,600
Jun 7, 202447.8747.8947.8347.8346.2611,300
Jun 6, 202448.1748.2348.1648.1946.6022,200
Jun 5, 202448.1348.1948.1148.1846.595,500
Jun 4, 202448.0248.1348.0148.0946.509,700
Jun 3, 2024 0.18 Dividend
Jun 3, 202447.8947.9147.8847.9046.327,000
May 31, 202447.8647.8647.7947.8446.0913,000
May 30, 202447.6647.7047.6647.6845.93124,700
May 29, 202447.5347.5347.4747.5145.781,800
May 28, 202447.7947.7947.6647.6745.9213,100
May 24, 202447.7647.8347.7647.8346.081,100
May 23, 202447.9147.9147.7747.8146.066,100
May 22, 202447.9547.9547.9147.9246.165,200
May 21, 202447.9847.9947.9747.9846.234,400
May 20, 202447.9347.9347.8747.8746.1215,300
May 17, 202448.0248.0247.9447.9446.193,100
May 16, 202448.1048.1048.0448.0446.282,100
May 15, 202448.0948.1548.0948.1246.363,100
May 14, 202447.8147.8947.8047.8946.146,200
May 13, 202447.7947.8047.7447.7646.013,200
May 10, 202447.7347.7447.7247.7245.976,400
May 9, 202447.7547.8447.7547.8346.0819,400
May 8, 202447.7647.7847.7247.7445.9912,600
May 7, 202447.8747.8747.7847.8046.0512,800
May 6, 202447.7447.7847.7347.7546.0011,700
May 3, 202447.7547.7547.6647.7345.9911,700
May 2, 202447.3747.5447.3647.5445.807,300
May 1, 2024 0.16 Dividend
May 1, 202447.2647.4547.2247.3545.623,700
Apr 30, 202447.3847.3947.3247.3245.442,600
Apr 29, 202447.4647.5047.4547.5045.615,000
Apr 26, 202447.3747.3747.3647.3645.474,400
Apr 25, 202447.2947.3147.2947.3045.422,100
Apr 24, 202447.4047.4447.4047.4345.5413,000
Apr 23, 202447.5647.5647.4947.4945.603,300
Apr 22, 202447.4047.4747.3947.4545.5617,000
Apr 19, 202447.4547.4547.3947.4245.533,300
Apr 18, 202447.4747.4747.3647.3745.4811,900
Apr 17, 202447.4347.5247.3847.5245.635,900
Apr 16, 202447.3647.3847.2847.3045.4237,900
Apr 15, 202447.3247.4547.2947.4545.565,500
Apr 12, 202447.6347.6847.6347.6445.742,700
Apr 11, 202447.5547.5547.4647.4845.591,400
Apr 10, 202447.7247.7247.4747.4945.606,800

Related Tickers