Canada markets close in 3 hours 10 minutes

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.47+0.01 (+0.02%)
As of 12:16PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202449.4549.4849.4549.4749.4710,436
Apr 22, 202449.4649.4649.4549.4649.4624,400
Apr 19, 202449.4649.4649.4549.4649.4616,300
Apr 18, 202449.4649.4649.4349.4549.4515,400
Apr 17, 202449.4149.4449.4149.4449.4419,600
Apr 16, 202449.4249.4249.4049.4249.4218,200
Apr 15, 202449.4049.4249.4049.4249.4224,000
Apr 12, 202449.4249.4349.4249.4349.4316,900
Apr 11, 202449.4049.4149.3949.4149.4146,500
Apr 10, 202449.3949.3949.3649.3849.3836,200
Apr 09, 202449.4549.4549.4449.4449.4416,100
Apr 08, 202449.4449.4449.4149.4349.4326,500
Apr 05, 202449.4249.4449.4249.4349.4339,500
Apr 04, 202449.4449.4649.4349.4649.4619,000
Apr 03, 202449.4149.4249.4149.4249.4230,000
Apr 02, 202449.4049.4149.3949.4149.4140,300
Apr 01, 202449.6449.6449.3949.4049.4028,900
Apr 01, 20240.225 Dividend
Mar 28, 202449.6449.6449.6249.6349.4130,900
Mar 27, 202449.6349.6549.6349.6349.4125,200
Mar 26, 202449.5949.6149.5949.6049.3826,700
Mar 25, 202449.6149.6149.6049.6049.3839,400
Mar 22, 202449.6049.6149.5949.5949.37125,400
Mar 21, 202449.5849.5949.5849.5949.3738,900
Mar 20, 202449.5449.5749.5449.5649.3441,200
Mar 19, 202449.5349.5449.5349.5349.3119,000
Mar 18, 202449.5349.5349.5149.5249.3059,900
Mar 15, 202449.5249.5249.5149.5149.2971,400
Mar 14, 202449.5349.5349.5149.5149.2965,300
Mar 13, 202449.5249.5349.5149.5149.2999,400
Mar 12, 202449.5349.5349.5249.5349.3176,200
Mar 11, 202449.5549.5549.5349.5449.3263,200
Mar 08, 202449.5549.5549.5349.5549.3388,200
Mar 07, 202449.5349.5449.5149.5449.3248,400
Mar 06, 202449.5049.5149.4949.5049.2846,000
Mar 05, 202449.4949.5049.4849.4849.2625,300
Mar 04, 202449.4749.4849.4649.4649.24215,400
Mar 01, 202449.4649.5049.4649.4849.26704,700
Mar 01, 20240.272 Dividend
Feb 29, 202449.7349.7349.7249.7349.2315,000
Feb 28, 202449.6949.7149.6949.7149.2133,600
Feb 27, 202449.7049.7049.6849.6949.1922,000
Feb 26, 202449.7149.7149.6749.6849.1840,900
Feb 23, 202449.6749.6949.6749.6849.1820,500
Feb 22, 202449.6849.6949.6749.6849.1831,100
Feb 21, 202449.6949.7049.6649.6649.1616,300
Feb 20, 202449.6849.6949.6849.6849.1856,800
Feb 16, 202449.6549.6749.6549.6649.1617,400
Feb 15, 202449.6849.6949.6749.6749.1729,200
Feb 14, 202449.6349.6549.6349.6449.141,084,500
Feb 13, 202449.6349.6449.6149.6149.1146,700
Feb 12, 202449.6949.6949.6749.6749.1725,800
Feb 09, 202449.6849.6849.6649.6649.161,142,600
Feb 08, 202449.6949.6949.6749.6749.1735,100
Feb 07, 202449.6849.6849.6649.6649.1623,900
Feb 06, 202449.6549.6749.6449.6749.1737,800
Feb 05, 202449.6549.6549.6249.6249.1244,600
Feb 02, 202449.6549.6749.6449.6549.1550,500
Feb 01, 202449.7249.7449.7149.7249.2230,000
Feb 01, 20240.263 Dividend
Jan 31, 202449.9649.9749.9449.9449.1829,000
Jan 30, 202449.9449.9449.9049.9049.1438,100
Jan 29, 202449.9149.9249.9149.9149.1544,400
Jan 26, 202449.9049.9149.8949.9149.15998,600
Jan 25, 202449.8949.9249.8949.9049.141,887,300
Jan 24, 202449.8849.8849.8649.8649.10488,500
Jan 23, 202449.8649.8749.8549.8649.1024,400
Jan 22, 202449.8749.8749.8549.8649.1061,700
Jan 19, 202449.8649.8749.8549.8549.1032,200
Jan 18, 202449.8549.8749.8549.8549.0997,700
Jan 17, 202449.8449.8549.8349.8349.0866,500
Jan 16, 202449.8949.9149.8749.8849.1335,400
Jan 12, 202449.8749.9149.8749.9149.1521,600
Jan 11, 202449.8149.8649.8149.8649.1066,900
Jan 10, 202449.7949.8049.7949.7949.0434,300
Jan 09, 202449.7749.7949.7749.7849.0392,600
Jan 08, 202449.7649.8049.7649.7849.0229,000
Jan 05, 202449.7549.7949.7549.7749.0136,000
Jan 04, 202449.7549.7749.7549.7649.0151,900
Jan 03, 202449.7549.7649.7449.7549.0094,800
Jan 02, 202449.7549.7649.7549.7649.0088,000
Dec 29, 202349.7549.7849.7549.7849.02101,900
Dec 28, 202349.7549.7649.7549.7649.0056,900
Dec 28, 20230.234 Dividend
Dec 27, 202349.9649.9749.9549.9648.9752,900
Dec 26, 202349.9449.9549.9449.9548.9680,800
Dec 22, 202349.9549.9649.9349.9448.95160,500
Dec 21, 202349.9549.9549.9249.9448.9564,700
Dec 20, 202349.8849.9049.8849.8948.9026,500
Dec 19, 202349.8549.8749.8549.8748.8828,000
Dec 18, 202349.8449.8649.8449.8548.8729,000
Dec 15, 202349.8449.8649.8449.8548.8661,300
Dec 14, 202349.8749.8849.8649.8748.8857,400
Dec 13, 202349.7349.8249.7349.8248.8359,200
Dec 12, 202349.7049.7349.7049.7248.7460,600
Dec 11, 202349.7149.7249.6949.7048.7243,100
Dec 08, 202349.7149.7249.7049.7148.7329,000
Dec 07, 202349.7249.7449.7249.7448.7537,800
Dec 06, 202349.7149.7149.7049.7048.7299,900
Dec 05, 202349.7049.8249.6849.6948.71892,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...