Bondbloxx Bloomberg Five Year Target Duration US Treasury ETF

XFIV
🏛️ usa →
49.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 48.90 48.90 48.90 48.90 0.0M
2022-12-27 49.01 49.01 49.01 49.01 0.0M
2022-12-23 49.26 49.26 49.26 49.26 0.0M
2022-12-22 49.47 49.47 49.39 49.39 0.0M
2022-12-16 49.83 49.83 49.79 49.79 0.0M
2022-12-13 49.88 49.89 49.68 49.68 0.0M
2022-12-12 49.35 49.35 49.35 49.35 0.0M
2022-12-09 49.43 49.43 49.43 49.43 0.0M
2022-12-08 49.57 49.57 49.57 49.57 0.0M
2022-12-07 49.77 49.77 49.77 49.77 0.0M
2022-12-06 49.46 49.46 49.46 49.46 0.0M
2022-12-05 49.46 49.46 49.31 49.31 0.0M
2022-12-02 49.66 49.66 49.66 49.66 0.0M
2022-11-25 49.16 49.16 49.16 49.16 0.0M
2022-11-23 49.16 49.16 49.16 49.16 0.0M
2022-11-22 49.02 49.02 49.02 49.02 0.0M
2022-11-21 48.90 48.90 48.90 48.90 0.0M
2022-11-16 49.19 49.28 49.19 49.28 0.0M
2022-11-14 48.84 48.84 48.84 48.84 0.0M
2022-11-11 48.91 48.91 48.91 48.91 0.0M
2022-11-09 48.12 48.23 48.12 48.23 0.0M
2022-11-08 48.07 48.07 48.07 48.07 0.0M
2022-11-07 47.90 47.90 47.88 47.88 0.0M
2022-11-03 47.94 47.95 47.94 47.95 0.0M
2022-11-02 48.18 48.41 48.11 48.11 0.0M
2022-10-31 48.43 48.45 48.36 48.36 0.0M
2022-10-28 48.55 48.55 48.55 48.55 0.0M
2022-10-27 48.64 48.77 48.64 48.77 0.0M
2022-10-25 48.38 48.38 48.37 48.37 0.0M
2022-10-24 48.07 48.07 48.07 48.07 0.0M
2022-10-21 47.98 48.09 47.98 48.09 0.0M
2022-10-17 48.30 48.30 48.30 48.30 0.0M
2022-10-14 48.56 48.56 48.26 48.26 0.0M
2022-10-13 48.10 48.39 48.10 48.39 0.0M
2022-10-10 48.45 48.45 48.35 48.39 0.0M
2022-10-07 48.56 48.56 48.54 48.54 0.0M
2022-10-04 49.25 49.25 49.23 49.23 0.0M
2022-09-29 48.82 48.84 48.82 48.84 0.0M
2022-09-28 48.76 49.01 48.76 49.01 0.0M
2022-09-27 48.30 48.30 48.28 48.28 0.0M
2022-09-26 48.68 48.68 48.44 48.44 0.0M
2022-09-23 48.92 48.92 48.91 48.91 0.0M
2022-09-21 49.43 49.43 49.43 49.43 0.0M
2022-09-20 49.47 49.47 49.39 49.39 0.0M
2022-09-15 49.62 49.62 49.60 49.60 0.0M