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

NYSEArca - Delayed Quote USD

Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)

49.61
-0.04
(-0.09%)
At close: April 9 at 3:59:45 PM EDT
49.55
-0.06
(-0.12%)
After hours: April 9 at 7:56:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202549.6649.6749.5549.6149.61182,300
Apr 8, 202549.6149.6749.6049.6549.6587,800
Apr 7, 202549.6849.6949.6249.6549.65302,000
Apr 4, 202549.6749.7249.6449.6549.65456,600
Apr 3, 202549.6049.6249.5949.6049.60596,300
Apr 2, 202549.5649.5649.5349.5349.5348,200
Apr 1, 2025 0.19 Dividend
Apr 1, 202549.5549.5649.5449.5649.5680,900
Mar 31, 202549.7449.7449.7249.7249.53101,600
Mar 28, 202549.7049.7249.6949.7249.5386,200
Mar 27, 202549.6849.6849.6749.6849.4964,000
Mar 26, 202549.6549.6749.6549.6749.4840,600
Mar 25, 202549.6549.6749.6549.6749.4843,400
Mar 24, 202549.6749.6749.6549.6649.4734,800
Mar 21, 202549.6849.6849.6649.6749.4845,600
Mar 20, 202549.6649.6649.6449.6549.4641,300
Mar 19, 202549.6149.6449.6049.6449.4568,600
Mar 18, 202549.6249.6249.6149.6249.4356,400
Mar 17, 202549.6249.6249.6149.6149.4267,900
Mar 14, 202549.6449.6449.6149.6249.4349,900
Mar 13, 202549.6149.6349.6049.6349.44107,600
Mar 12, 202549.6149.6149.5949.6149.4271,400
Mar 11, 202549.6449.6449.6149.6249.4369,900
Mar 10, 202549.6249.6349.6149.6349.44142,100
Mar 7, 202549.6049.6249.5749.5949.4056,000
Mar 6, 202549.5849.6049.5749.6049.4195,600
Mar 5, 202549.6049.6049.5649.5749.3859,000
Mar 4, 202549.6049.6149.5649.5849.38159,100
Mar 3, 2025 0.18 Dividend
Mar 3, 202549.5449.5749.5349.5749.38389,200
Feb 28, 202549.7149.7349.7049.7349.36150,100
Feb 27, 202549.6849.6949.6749.6949.32155,400
Feb 26, 202549.6749.6849.6649.6849.3149,400
Feb 25, 202549.6749.6849.6649.6749.3067,400
Feb 24, 202549.6449.6449.6349.6349.2755,200
Feb 21, 202549.6049.6449.6049.6349.2649,500
Feb 20, 202549.6049.6049.5949.5949.2264,700
Feb 19, 202549.5849.5849.5749.5849.2164,700
Feb 18, 202549.5849.5849.5649.5749.2061,600
Feb 14, 202549.5649.5849.5649.5849.2190,200
Feb 13, 202549.5449.5449.5249.5349.16168,900
Feb 12, 202549.5249.5349.5149.5149.1572,400
Feb 11, 202549.5449.5449.5349.5449.1773,000
Feb 10, 202549.5449.5449.5249.5349.1673,300
Feb 7, 202549.5449.5449.5149.5249.1556,500
Feb 6, 202549.5249.5449.5249.5349.1746,900
Feb 5, 202549.5449.5449.5349.5449.1761,000
Feb 4, 202549.5149.5249.5149.5249.15121,200
Feb 3, 2025 0.19 Dividend
Feb 3, 202549.5349.5349.5049.5149.1474,700
Jan 31, 202549.6949.7249.6949.7149.15552,800
Jan 30, 202549.7049.7049.6849.6849.1241,400
Jan 29, 202549.7049.7049.6749.6949.13102,600
Jan 28, 202549.6949.6949.6849.6949.1340,200
Jan 27, 202549.7049.7049.6749.6849.1238,200
Jan 24, 202549.6649.6849.6549.6549.0962,000
Jan 23, 202549.6449.6449.6349.6349.08122,800
Jan 22, 202549.6449.6449.6249.6349.07935,600
Jan 21, 202549.6449.6449.6149.6249.0646,900
Jan 17, 202549.6449.6449.6249.6349.0745,300
Jan 16, 202549.6049.6249.5949.6049.04132,000
Jan 15, 202549.6049.6049.5949.6049.04542,400
Jan 14, 202549.5749.5749.5649.5649.01247,000
Jan 13, 202549.5649.5649.5549.5649.0038,400
Jan 10, 202549.5749.5749.5449.5448.9857,400
Jan 8, 202549.5549.5749.5549.5649.0024,400
Jan 7, 202549.5749.5749.5449.5448.98667,100
Jan 6, 202549.5649.5649.5449.5649.0045,800
Jan 3, 202549.5649.5649.5349.5448.99117,000
Jan 2, 202549.5349.5749.5249.5448.98443,600
Dec 31, 202449.5249.5449.5249.5448.9848,000
Dec 30, 2024 0.18 Dividend
Dec 30, 202449.5249.5249.5149.5148.9646,600
Dec 27, 202449.6649.6849.6649.6848.9448,500
Dec 26, 202449.6549.6549.6349.6548.9146,200
Dec 24, 202449.6449.6549.6349.6548.9119,500
Dec 23, 202449.6449.6449.6249.6248.8845,000
Dec 20, 202449.6449.6449.6249.6248.88106,700
Dec 19, 202449.6049.7049.6049.6148.8770,300
Dec 18, 202449.6149.6349.5749.6148.87106,600
Dec 17, 202449.6149.6149.6049.6148.8733,200
Dec 16, 202449.6149.6149.5949.6048.8619,500
Dec 13, 202449.6049.6049.5849.5848.8584,100
Dec 12, 202449.6049.6049.5849.5848.85349,400
Dec 11, 202449.5949.6049.5849.5848.8472,200
Dec 10, 202449.5949.5949.5749.5748.8349,300
Dec 9, 202449.5949.5949.5749.5848.8437,300
Dec 6, 202449.5949.5949.5749.5948.8523,500
Dec 5, 202449.5249.5449.5249.5448.8040,200
Dec 4, 202449.5249.5449.5149.5348.7989,500
Dec 3, 202449.5049.5249.4949.5048.76188,500
Dec 2, 2024 0.21 Dividend
Dec 2, 202449.4749.5049.4749.5048.7684,500
Nov 29, 202449.6949.7049.6849.6948.7484,100
Nov 27, 202449.6749.6749.6549.6548.71107,900
Nov 26, 202449.6349.6449.6249.6448.70113,700
Nov 25, 202449.6249.6349.6249.6348.6951,600
Nov 22, 202449.6149.6249.6049.6148.6742,000
Nov 21, 202449.6149.6249.5949.6048.6650,700
Nov 20, 202449.6149.6249.5949.6148.6741,600
Nov 19, 202449.6349.6349.6149.6248.6853,100
Nov 18, 202449.6149.6149.5949.6148.6750,400
Nov 15, 202449.5949.6049.5749.5848.6440,000
Nov 14, 202449.6049.6049.5549.5748.6329,900
Nov 13, 202449.6049.6049.5749.6048.6662,000
Nov 12, 202449.5649.5749.5349.5348.5979,900
Nov 11, 202449.5549.5749.5549.5748.6334,400
Nov 8, 202449.5849.6049.5749.5848.6464,800
Nov 7, 202449.5749.5749.5649.5748.6325,000
Nov 6, 202449.5349.5549.5349.5548.61435,400
Nov 5, 202449.5449.5749.5449.5548.6140,900
Nov 4, 202449.5649.5749.5549.5748.63176,900
Nov 1, 2024 0.21 Dividend
Nov 1, 202449.5949.5949.5449.5548.61106,100
Oct 31, 202449.7549.7549.7349.7448.5998,400
Oct 30, 202449.7449.7649.7349.7448.5926,000
Oct 29, 202449.7449.7549.7349.7548.6033,600
Oct 28, 202449.7349.7549.7249.7448.5934,000
Oct 25, 202449.7649.7649.7349.7448.5924,500
Oct 24, 202449.7249.7349.7249.7348.5841,600
Oct 23, 202449.7349.7349.7149.7248.57119,100
Oct 22, 202449.7349.7449.7149.7248.57967,600
Oct 21, 202449.7349.7449.7249.7248.5728,200
Oct 18, 202449.7449.7449.7349.7348.5822,700
Oct 17, 202449.7249.7249.7149.7248.5743,500
Oct 16, 202449.7349.7449.7249.7348.58403,400
Oct 15, 202449.7349.7349.7149.7248.57162,800
Oct 14, 202449.6749.7049.6749.7048.5532,200
Oct 11, 202449.6949.7149.6949.7148.5660,900
Oct 10, 202449.6349.6949.6349.6848.53555,600
Oct 9, 202449.6749.6849.6549.6548.50764,200
Oct 8, 202449.6649.6749.6649.6748.52269,700
Oct 7, 202449.6649.6649.6549.6648.51123,500
Oct 4, 202449.6949.7149.6749.6748.5343,500
Oct 3, 202449.7749.7849.7449.7448.60279,700
Oct 2, 202449.7749.7849.7649.7848.6339,100
Oct 1, 2024 0.18 Dividend
Oct 1, 202449.7849.7949.7649.7848.63719,300
Sep 30, 202449.9749.9749.9349.9448.61239,400
Sep 27, 202449.9749.9849.9549.9748.6437,500
Sep 26, 202449.9649.9649.9349.9348.6037,100
Sep 25, 202449.9549.9749.9549.9648.6340,500
Sep 24, 202449.9449.9749.9349.9648.6345,200
Sep 23, 202449.9249.9449.9249.9448.6029,300
Sep 20, 202449.8949.9349.8949.9248.5925,700
Sep 19, 202449.9049.9149.8949.8948.5648,700
Sep 18, 202449.8849.9149.8549.8948.5645,600
Sep 17, 202449.8849.8849.8749.8848.55233,800
Sep 16, 202449.8749.8849.8649.8848.5427,300
Sep 13, 202449.8549.8649.8449.8548.5228,700
Sep 12, 202449.7949.8149.7849.7948.4651,500
Sep 11, 202449.7849.8149.7849.7948.4645,100
Sep 10, 202449.7949.8149.7849.7948.4642,800
Sep 9, 202449.7849.7849.7649.7848.4535,100
Sep 6, 202449.7649.7949.7349.7848.4550,800
Sep 5, 202449.7349.7349.7049.7148.3857,000
Sep 4, 202449.6849.7149.6849.7148.3843,800
Sep 3, 2024 0.22 Dividend
Sep 3, 202449.6549.6649.6349.6548.32147,000
Aug 30, 202449.8349.8549.8349.8448.3022,800
Aug 29, 202449.8149.8349.8149.8348.2815,400
Aug 28, 202449.8149.8349.8149.8348.2847,500
Aug 27, 202449.7949.8249.7949.8148.2743,900
Aug 26, 202449.9649.9649.7949.8048.2642,700
Aug 23, 202449.7749.8149.7749.8148.2652,500
Aug 22, 202449.7749.7749.7449.7548.2123,900
Aug 21, 202449.7549.7949.7549.7648.2237,300
Aug 20, 202449.7349.7449.7249.7348.1943,600
Aug 19, 202449.7149.7249.7049.7148.1732,100
Aug 16, 202449.7149.7149.6949.7148.1739,000
Aug 15, 202449.6849.6849.6649.6748.1483,800
Aug 14, 202449.7149.7349.7149.7248.1894,000
Aug 13, 202449.6949.7249.6949.7048.1677,300
Aug 12, 202449.6749.6949.6749.6948.1523,800
Aug 9, 202449.6649.6849.6549.6648.12150,000
Aug 8, 202449.6549.6649.6449.6448.1043,200
Aug 7, 202449.6749.6849.6549.6748.1378,300
Aug 6, 202449.7049.7049.6549.6748.13127,200
Aug 5, 202449.7649.7849.6949.7248.18638,100
Aug 2, 202449.6549.7149.6549.7148.1775,600
Aug 1, 2024 0.19 Dividend
Aug 1, 202449.5149.5649.5049.5548.0266,800
Jul 31, 202449.6549.6949.6549.6947.9649,600
Jul 30, 202449.6449.6649.6449.6547.9349,800
Jul 29, 202449.6549.6549.6449.6447.9275,100
Jul 26, 202449.6449.6449.6349.6447.9216,500
Jul 25, 202449.6149.6249.6049.6147.8924,000
Jul 24, 202449.6049.6149.5949.6147.8919,600
Jul 23, 202449.5749.5849.5649.5847.8624,400
Jul 22, 202449.5649.5649.5549.5647.8431,200
Jul 19, 202449.5549.5649.5449.5647.8412,700
Jul 18, 202449.5549.5649.5449.5447.8335,000
Jul 17, 202449.5449.5549.5349.5347.8139,300
Jul 16, 202449.5349.5549.5249.5447.83959,700
Jul 15, 202449.5349.5449.5249.5347.8119,400
Jul 12, 202449.5149.5149.5049.5147.8016,800
Jul 11, 202449.4749.4849.4749.4747.7629,500
Jul 10, 202449.4249.4349.4249.4247.7122,000
Jul 9, 202449.4049.4249.4049.4247.7121,200
Jul 8, 202449.4149.4249.4049.4247.7127,800
Jul 5, 202449.4049.4149.3949.4047.6929,100
Jul 3, 202449.3549.3749.3549.3747.6512,900
Jul 2, 202449.3349.3449.3249.3247.6122,600
Jul 1, 2024 0.21 Dividend
Jul 1, 202449.3249.3349.3049.3347.6232,600
Jun 28, 202449.5549.5549.5249.5347.6060,000
Jun 27, 202449.5249.5249.5049.5247.6033,200
Jun 26, 202449.5149.5149.5049.5147.5918,200
Jun 25, 202449.5149.5149.5049.5147.5915,400
Jun 24, 202449.4949.5149.4949.5147.5922,000
Jun 21, 202449.5149.5149.4849.5047.5835,500
Jun 20, 202449.4849.4849.4649.4847.5644,500
Jun 18, 202449.4849.4849.4749.4847.5622,000
Jun 17, 202449.4649.4649.4449.4447.5279,200
Jun 14, 202449.4749.4749.4549.4547.53383,200
Jun 13, 202449.4449.4549.4349.4347.51131,200
Jun 12, 202449.4349.4449.4149.4247.5047,500
Jun 11, 202449.3849.3949.3749.3847.4623,200
Jun 10, 202449.3649.3749.3649.3747.4521,600
Jun 7, 202449.3949.3949.3549.3747.4644,200
Jun 6, 202449.3949.3949.3849.3847.4737,300
Jun 5, 202449.3849.3849.3749.3847.4621,400
Jun 4, 202449.3649.3749.3549.3747.46223,800
Jun 3, 2024 0.22 Dividend
Jun 3, 202449.3349.3549.3349.3547.4416,500
May 31, 202449.5449.5449.5349.5347.4025,300
May 30, 202449.4949.5149.4949.5147.3715,000
May 29, 202449.4949.4949.4749.4947.3528,300
May 28, 202449.5149.5149.4749.4947.3626,500
May 24, 202449.4849.5049.4849.4847.3522,700
May 23, 202449.5149.5149.4849.5047.3727,700
May 22, 202449.4949.4949.4749.4847.3525,600
May 21, 202449.4949.4949.4849.4947.3526,400
May 20, 202449.4849.4849.4649.4647.3344,100
May 17, 202449.4949.4949.4749.4747.3435,800
May 16, 202449.4849.4949.4749.4747.3487,100
May 15, 202449.4849.4849.4749.4747.3427,200
May 14, 202449.4349.4549.4349.4547.3247,900
May 13, 202449.4249.4449.4249.4347.308,300
May 10, 202449.4449.4449.4149.4247.2918,700
May 9, 202449.4249.4349.4249.4247.2922,500
May 8, 202449.4149.4149.3949.4147.2892,200
May 7, 202449.4149.4149.4049.4047.2775,100
May 6, 202449.4049.4049.3849.3847.2520,300
May 3, 202449.4149.4149.3849.3847.2523,900
May 2, 202449.3349.3749.3349.3747.2421,600
May 1, 2024 0.20 Dividend
May 1, 202449.3049.3249.3049.3247.2030,700
Apr 30, 202449.4849.4949.4849.4947.1721,900
Apr 29, 202449.5049.5049.4849.4947.1749,900
Apr 26, 202449.4849.4949.4849.4847.1623,900
Apr 25, 202449.4749.4949.4749.4847.1641,300
Apr 24, 202449.4949.4949.4749.4747.1625,800
Apr 23, 202449.4549.4849.4549.4747.1523,800
Apr 22, 202449.4649.4649.4549.4647.1424,400
Apr 19, 202449.4649.4649.4549.4647.1416,300
Apr 18, 202449.4649.4649.4349.4547.1315,400
Apr 17, 202449.4149.4449.4149.4447.1219,600
Apr 16, 202449.4249.4249.4049.4247.1018,200
Apr 15, 202449.4049.4249.4049.4247.1024,000
Apr 12, 202449.4249.4349.4249.4347.1116,900
Apr 11, 202449.4049.4149.3949.4147.0946,500
Apr 10, 202449.3949.3949.3649.3847.0636,200

Related Tickers