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

NYSEArca - Delayed Quote USD

Bondbloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN)

47.26
-0.19
(-0.40%)
At close: April 9 at 3:52:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202547.0947.2646.8647.2647.2618,500
Apr 8, 202547.4747.7647.4547.4547.4515,000
Apr 7, 202548.1748.1747.7347.7547.7559,900
Apr 4, 202548.6248.7348.2848.3248.3216,700
Apr 3, 202548.2048.2748.1048.1648.1614,700
Apr 2, 202547.8447.8447.5347.6647.6639,500
Apr 1, 2025 0.18 Dividend
Apr 1, 202547.6647.8147.6547.7247.7257,300
Mar 31, 202547.7747.8147.6047.7547.577,300
Mar 28, 202547.4247.6047.4247.5747.3910,700
Mar 27, 202547.2047.2447.1747.2347.0512,700
Mar 26, 202547.2947.3247.2247.2747.0914,100
Mar 25, 202547.2947.3947.2947.3647.1810,000
Mar 24, 202547.3947.3947.2747.2747.094,700
Mar 21, 202547.6747.6747.5447.5647.3813,200
Mar 20, 202547.7147.7147.5447.5947.4114,600
Mar 19, 202547.3347.5347.2647.5347.358,600
Mar 18, 202547.2647.4147.2647.3847.209,400
Mar 17, 202547.3547.4447.2847.3047.1211,100
Mar 14, 202547.3247.3647.2747.2747.09344,200
Mar 13, 202547.2247.4547.1847.4347.2513,300
Mar 12, 202547.2547.3447.2347.2347.0614,900
Mar 11, 202547.5647.6247.3547.3847.2021,400
Mar 10, 202547.5447.6047.5247.5647.3910,500
Mar 7, 202547.5347.5447.1947.2247.0524,700
Mar 6, 202547.3247.3447.1347.2947.1128,100
Mar 5, 202547.5747.6147.3147.3247.1425,500
Mar 4, 202547.7747.8847.5147.5847.419,300
Mar 3, 2025 0.15 Dividend
Mar 3, 202547.3847.7347.3847.7147.536,700
Feb 28, 202547.5747.6947.5347.6947.3614,900
Feb 27, 202547.4247.4747.3547.4747.1414,200
Feb 26, 202547.3447.5347.3147.4947.1612,300
Feb 25, 202547.2847.3847.2747.3847.0511,000
Feb 24, 202546.9647.0346.9447.0046.6710,100
Feb 21, 202546.6846.9546.6846.9146.5810,000
Feb 20, 202546.6146.6746.6146.6346.316,500
Feb 19, 202546.4346.5446.4346.5446.2210,600
Feb 18, 202546.6046.6046.4546.4546.1311,200
Feb 14, 202546.7246.7946.6946.6946.378,900
Feb 13, 202546.4446.5446.4246.4846.168,300
Feb 12, 202546.2146.2146.1246.2045.8835,800
Feb 11, 202546.4946.5346.4846.5146.199,800
Feb 10, 202546.6646.7146.5846.6246.3012,400
Feb 7, 202546.6146.6446.5546.6146.2917,500
Feb 6, 202546.7746.8246.7246.7846.4610,600
Feb 5, 202546.7646.9146.7646.8246.4910,200
Feb 4, 202546.4346.5546.4246.5546.2210,100
Feb 3, 2025 0.16 Dividend
Feb 3, 202546.0046.6746.0046.4546.1313,300
Jan 31, 202546.6546.7346.5046.5646.0819,900
Jan 30, 202546.6446.6946.6046.6346.1632,000
Jan 29, 202546.6746.6746.4246.5446.0610,200
Jan 28, 202546.5346.6046.4646.5846.1032,900
Jan 27, 202546.5146.6246.5146.5946.1176,700
Jan 24, 202546.1946.3346.1946.3045.828,500
Jan 23, 202546.1746.2346.1746.1945.7241,700
Jan 22, 202546.4246.4246.2946.3145.8437,800
Jan 21, 202546.3946.4646.3746.4445.9612,100
Jan 17, 202546.3246.3346.2446.2745.8023,100
Jan 16, 202546.0946.3446.0646.2645.7934,400
Jan 15, 202546.1246.1846.0746.1345.6619,800
Jan 14, 202545.6845.7045.6345.6945.2220,800
Jan 13, 202545.7345.7345.6345.6845.218,600
Jan 10, 202545.8045.8845.7045.7145.24589,800
Jan 8, 202546.0346.0745.9746.0445.5713,500
Jan 7, 202546.1546.1545.9746.0045.539,800
Jan 6, 202546.1750.7946.1346.1945.7120,100
Jan 3, 202546.3846.5746.2446.2445.774,800
Jan 2, 202546.3646.4346.2246.3045.8324,200
Dec 31, 202446.4346.4646.2646.2645.7911,900
Dec 30, 2024 0.16 Dividend
Dec 30, 202446.3546.4046.3346.4045.9212,400
Dec 27, 202446.3446.4046.2546.2545.618,900
Dec 26, 202446.2046.4046.2046.3945.7511,100
Dec 24, 202446.2246.3646.2246.3445.705,300
Dec 23, 202446.4746.4746.3146.3445.7047,100
Dec 20, 202446.6046.6646.5146.5345.8923,500
Dec 19, 202446.4046.4346.2546.2545.6126,700
Dec 18, 202446.9246.9646.5346.5745.9310,400
Dec 17, 202446.9246.9846.9046.9346.2810,100
Dec 16, 202446.9846.9846.8646.9246.2815,600
Dec 13, 202447.0147.0146.8846.9046.269,700
Dec 12, 202447.2347.2647.1047.1046.4592,400
Dec 11, 202447.4947.5247.2747.3146.6611,400
Dec 10, 202447.3947.4447.3747.4046.7510,800
Dec 9, 202447.6047.6047.5047.5046.8510,100
Dec 6, 202447.7347.7347.5947.6847.0212,000
Dec 5, 202447.4047.5447.4047.5346.8811,300
Dec 4, 202447.2347.5147.2347.5146.866,100
Dec 3, 202447.5047.5047.3447.3446.6911,700
Dec 2, 2024 0.15 Dividend
Dec 2, 202447.3147.5347.3147.4746.814,600
Nov 29, 202447.5947.6147.5447.6146.803,900
Nov 27, 202447.4347.4947.3647.4046.609,700
Nov 26, 202447.1747.2647.1747.2346.4313,200
Nov 25, 202447.2347.3447.2347.3346.53102,500
Nov 22, 202446.8746.8946.8446.8446.056,600
Nov 21, 202446.8746.9546.7646.8046.0117,700
Nov 20, 202446.8246.9246.8046.8446.0589,200
Nov 19, 202446.9646.9846.9046.9046.1114,700
Nov 18, 202446.7046.8546.6746.8146.022,600
Nov 15, 202446.5746.8446.5746.7445.956,400
Nov 14, 202446.7646.8546.6646.6645.8729,300
Nov 13, 202446.9246.9246.6746.7145.925,900
Nov 12, 202446.9146.9146.6046.6045.8165,300
Nov 11, 202447.0147.0246.9647.0246.226,900
Nov 8, 202447.1547.2547.1047.1346.3311,900
Nov 7, 202446.8847.1046.8847.0846.2810,500
Nov 6, 202446.5646.7546.5646.6845.8919,400
Nov 5, 202447.0547.2046.9247.1546.357,400
Nov 4, 202447.1947.2247.0747.1446.343,300
Nov 1, 2024 0.18 Dividend
Nov 1, 202447.2347.2346.8946.8946.103,900
Oct 31, 202447.2947.4047.2247.3246.3415,200
Oct 30, 202447.5347.5847.3647.3646.385,800
Oct 29, 202447.2847.4347.2247.4346.456,400
Oct 28, 202447.5147.5147.3347.4146.438,400
Oct 25, 202447.7047.7147.4947.5146.536,000
Oct 24, 202447.5547.6747.5347.6146.6310,500
Oct 23, 202447.5047.5847.4747.5346.5517,000
Oct 22, 202447.7547.7547.6047.6446.6610,500
Oct 21, 202447.8247.8247.6847.6846.6918,600
Oct 18, 202448.0548.0648.0348.0347.044,200
Oct 17, 202448.0348.0347.9347.9746.985,800
Oct 16, 202448.2248.2648.1948.1947.208,600
Oct 15, 202448.0748.1648.0748.1247.1317,800
Oct 14, 202447.8647.9047.7647.9046.9114,500
Oct 11, 202447.9348.0247.9147.9846.9911,500
Oct 10, 202447.9647.9747.8347.9546.96661,400
Oct 9, 202448.0748.0847.9647.9846.99510,300
Oct 8, 202448.0448.1348.0448.1347.145,900
Oct 7, 202448.1248.1548.0948.1147.116,300
Oct 4, 202448.3748.4148.2548.2847.287,700
Oct 3, 202448.8548.8648.7448.7447.739,200
Oct 2, 202448.9148.9848.9048.9647.955,400
Oct 1, 2024 0.16 Dividend
Oct 1, 202449.2049.2449.0849.1148.0910,200
Sep 30, 202449.1849.2149.0449.0647.8916,800
Sep 27, 202449.1949.2649.1349.2248.05166,800
Sep 26, 202449.0049.0848.9949.0647.896,000
Sep 25, 202449.1449.1649.1049.1047.938,200
Sep 24, 202449.1449.2849.1449.2848.116,500
Sep 23, 202449.1649.2449.0649.2248.0550,200
Sep 20, 202449.1749.2749.1549.2448.0711,600
Sep 19, 202449.1549.2649.1549.2548.0713,300
Sep 18, 202449.4149.4549.2749.2748.107,300
Sep 17, 202449.5349.5349.4749.4848.309,600
Sep 16, 202449.4849.5949.4849.5948.4111,600
Sep 13, 202449.4949.5349.4449.4748.2919,900
Sep 12, 202449.3549.3849.2849.3748.1917,500
Sep 11, 202449.3549.5349.3549.4548.2712,200
Sep 10, 202449.2949.4949.2949.4848.306,400
Sep 9, 202449.2449.2849.2449.2748.105,600
Sep 6, 202449.1449.4149.0849.2348.0621,600
Sep 5, 202449.1749.1749.0149.1447.9710,800
Sep 4, 202448.7949.0448.7949.0447.875,400
Sep 3, 2024 0.17 Dividend
Sep 3, 202448.7048.7648.6848.7547.5910,000
Aug 30, 202448.7948.8248.6048.6047.2820,400
Aug 29, 202448.7948.7948.7048.7947.468,700
Aug 28, 202448.9048.9248.8448.8847.5596,200
Aug 27, 202448.7948.9048.7948.8847.555,300
Aug 26, 202448.9349.0148.9148.9147.585,200
Aug 23, 202448.7848.9848.7848.9447.615,400
Aug 22, 202448.7748.8348.7048.7547.425,600
Aug 21, 202448.8949.0648.8448.9747.6410,500
Aug 20, 202448.7948.8648.7948.8647.534,200
Aug 19, 202448.6348.7148.6348.6747.346,600
Aug 16, 202448.6048.6148.5048.6147.2911,800
Aug 15, 202448.5048.5248.3848.5247.2010,600
Aug 14, 202448.7748.8748.7748.8047.4718,900
Aug 13, 202448.7148.7548.6748.7547.425,800
Aug 12, 202448.3348.5648.3348.5447.2214,600
Aug 9, 202448.4448.4448.3848.4047.089,800
Aug 8, 202448.2048.2448.1648.2346.926,700
Aug 7, 202448.3848.4348.2848.3447.0219,600
Aug 6, 202448.8048.8048.4948.5347.21324,200
Aug 5, 202449.3049.6748.7948.9847.6562,300
Aug 2, 202448.7048.9348.7048.9247.5930,900
Aug 1, 2024 0.17 Dividend
Aug 1, 202448.1148.2548.1148.2246.9112,100
Jul 31, 202447.9348.1147.8548.1146.6416,400
Jul 30, 202447.7547.8147.7047.8046.348,600
Jul 29, 202447.7547.7547.6747.7246.2637,200
Jul 26, 202447.6147.6447.5947.6446.186,500
Jul 25, 202447.3847.5447.3847.4245.979,700
Jul 24, 202447.5047.5047.3247.3245.875,500
Jul 23, 202447.4147.4947.4047.4145.965,700
Jul 22, 202447.4547.4947.3147.3745.9213,200
Jul 19, 202447.4547.4547.4047.4145.952,300
Jul 18, 202447.6247.6547.5347.5546.0910,800
Jul 17, 202447.5847.7047.5347.6846.229,100
Jul 16, 202447.5347.6347.5147.6346.1716,100
Jul 15, 202447.4947.5047.4147.4546.0024,000
Jul 12, 202447.5147.5947.4847.5946.1321,200
Jul 11, 202447.5047.5647.4747.4746.02170,800
Jul 10, 202447.1847.2047.1347.1945.745,700
Jul 9, 202447.1347.1547.0447.1345.699,800
Jul 8, 202447.1847.2247.1847.2245.7713,300
Jul 5, 202447.0947.2147.0947.2145.7614,600
Jul 3, 202446.8746.9346.8746.9145.476,100
Jul 2, 202446.6646.6646.5646.6345.2061,300
Jul 1, 2024 0.16 Dividend
Jul 1, 202446.5546.5646.4546.4745.058,000
Jun 28, 202447.3047.3046.9747.0045.4113,600
Jun 27, 202447.2147.2247.1847.1845.5811,400
Jun 26, 202447.1247.1347.0847.0845.494,700
Jun 25, 202447.3347.3847.2947.3845.7711,800
Jun 24, 202447.3047.3447.2647.3445.736,700
Jun 21, 202447.3847.3847.2447.3045.696,300
Jun 20, 202447.1947.2947.1947.2945.6917,300
Jun 18, 202447.3147.4247.3047.3945.787,800
Jun 17, 202447.1547.2247.1547.1945.5944,200
Jun 14, 202447.4147.4247.3647.3945.78169,800
Jun 13, 202447.2647.3547.2647.3245.717,400
Jun 12, 202447.1547.2646.9946.9945.405,100
Jun 11, 202446.5846.7646.5646.7545.166,000
Jun 10, 202446.5246.5546.4946.5244.944,400
Jun 7, 202446.6846.6846.6146.6245.0311,900
Jun 6, 202447.0447.1347.0447.0945.494,400
Jun 5, 202447.0247.0946.9547.0945.494,400
Jun 4, 202446.8646.9946.8546.9445.356,000
Jun 3, 2024 0.17 Dividend
Jun 3, 202446.5246.7046.5246.7045.124,500
May 31, 202446.4946.5446.4946.5444.808,300
May 30, 202446.2846.3746.2846.3444.60107,200
May 29, 202446.2246.2246.0846.1444.404,600
May 28, 202446.6546.6546.3446.3644.6214,200
May 24, 202446.5246.6146.5046.5944.845,200
May 23, 202446.6846.6846.5246.5644.8218,700
May 22, 202446.7146.7446.6946.7144.969,200
May 21, 202446.7846.8146.7546.7745.015,700
May 20, 202446.6746.6946.6546.6544.9014,200
May 17, 202446.7946.7946.7146.7244.9710,400
May 16, 202446.9546.9546.8446.8445.084,700
May 15, 202446.8846.9746.8846.9345.176,800
May 14, 202446.5946.6246.5246.6044.867,600
May 13, 202446.5246.5346.4746.4744.733,300
May 10, 202446.5146.5146.4146.4344.6925,300
May 9, 202446.4246.6146.4246.5744.8235,800
May 8, 202446.4646.5146.4346.4444.7012,800
May 7, 202446.6346.6646.5346.5544.808,100
May 6, 202446.4046.4746.4046.4544.714,000
May 3, 202446.4746.4946.3646.4044.667,500
May 2, 202445.9446.1745.9446.1544.425,100
May 1, 2024 0.16 Dividend
May 1, 202445.9046.0945.8545.9544.225,500
Apr 30, 202445.9646.0145.9045.9144.035,300
Apr 29, 202446.0546.1546.0346.1144.2210,900
Apr 26, 202445.9445.9645.9445.9644.075,200
Apr 25, 202445.7745.8645.7545.8543.975,300
Apr 24, 202446.0546.0545.9546.0244.1316,500
Apr 23, 202446.2046.2646.1346.1444.254,100
Apr 22, 202446.0046.1246.0046.0844.194,800
Apr 19, 202446.1146.1146.0446.0744.184,600
Apr 18, 202446.1446.1445.9846.0344.1414,900
Apr 17, 202446.0746.2146.0146.1844.296,700
Apr 16, 202445.8545.9845.8545.8944.0132,600
Apr 15, 202446.0546.0545.9946.0544.175,100
Apr 12, 202446.3946.4746.3746.3744.474,400
Apr 11, 202446.3246.3246.1746.1744.283,400
Apr 10, 202446.4046.4046.1946.2244.322,600

Related Tickers