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
2024-12-31 48.02 48.03 47.91 47.97 0.0M
2024-12-30 47.91 47.96 47.91 47.96 0.0M
2024-12-27 48.01 48.01 47.92 47.92 0.0M
2024-12-26 47.84 47.97 47.83 47.97 0.0M
2024-12-24 47.84 47.93 47.83 47.93 0.0M
2024-12-23 48.01 48.01 47.90 47.91 0.0M
2024-12-20 48.09 48.16 48.05 48.05 0.0M
2024-12-19 47.94 48.00 47.89 47.93 0.0M
2024-12-18 48.36 48.36 48.01 48.03 0.0M
2024-12-17 48.34 48.36 48.31 48.33 0.0M
2024-12-16 48.36 48.36 48.30 48.33 0.0M
2024-12-13 48.38 48.38 48.30 48.31 0.0M
2024-12-12 48.56 48.57 48.45 48.46 0.1M
2024-12-11 48.72 48.74 48.56 48.57 0.0M
2024-12-10 48.66 48.67 48.61 48.65 0.0M
2024-12-09 48.76 48.77 48.71 48.72 0.0M
2024-12-06 48.84 48.85 48.75 48.81 0.0M
2024-12-05 48.60 48.70 48.59 48.69 0.0M
2024-12-04 48.49 48.71 48.48 48.70 0.0M
2024-12-03 48.69 48.70 48.57 48.58 0.0M
2024-12-02 48.56 48.66 48.52 48.64 0.0M
2024-11-29 48.78 48.81 48.75 48.81 0.1M
2024-11-27 48.67 48.72 48.61 48.65 0.0M
2024-11-26 48.53 48.53 48.44 48.52 0.0M
2024-11-25 48.51 48.58 48.47 48.57 0.2M
2024-11-22 48.27 48.29 48.23 48.25 0.1M
2024-11-21 48.34 48.35 48.20 48.22 0.0M
2024-11-20 48.24 48.32 48.23 48.27 0.1M
2024-11-19 48.33 48.36 48.32 48.33 0.0M
2024-11-18 48.17 48.26 48.15 48.24 0.0M
2024-11-15 48.08 48.24 48.08 48.18 0.0M
2024-11-14 48.21 48.26 48.10 48.11 0.0M
2024-11-13 48.22 48.22 48.13 48.18 0.0M
2024-11-12 48.18 48.24 48.10 48.12 0.0M
2024-11-11 48.29 48.32 48.28 48.32 0.0M
2024-11-08 48.46 48.54 48.41 48.43 0.0M
2024-11-07 48.27 48.47 48.27 48.45 0.0M
2024-11-06 48.08 48.18 48.06 48.15 0.0M
2024-11-05 48.43 48.50 48.28 48.42 0.0M
2024-11-04 48.53 48.55 48.40 48.46 0.0M
2024-11-01 48.54 48.54 48.28 48.31 0.0M
2024-10-31 48.53 48.65 48.51 48.62 0.0M
2024-10-30 48.81 48.81 48.62 48.63 0.0M
2024-10-29 48.55 48.75 48.55 48.75 0.0M
2024-10-28 48.78 48.78 48.65 48.73 0.0M
2024-10-25 48.96 48.96 48.77 48.81 0.0M
2024-10-24 48.82 48.91 48.82 48.86 0.0M
2024-10-23 48.78 48.82 48.76 48.80 0.0M
2024-10-22 48.96 48.96 48.90 48.90 0.0M
2024-10-21 49.04 49.05 48.93 48.95 0.0M
2024-10-18 49.19 49.20 49.18 49.19 0.0M
2024-10-17 49.15 49.15 49.09 49.14 0.0M
2024-10-16 49.32 49.32 49.27 49.27 0.0M
2024-10-15 49.20 49.23 49.19 49.23 0.0M
2024-10-14 49.00 49.08 49.00 49.04 0.0M
2024-10-11 49.11 49.18 49.07 49.15 0.0M
2024-10-10 49.13 49.13 49.01 49.11 0.0M
2024-10-09 49.15 49.15 49.07 49.09 0.1M
2024-10-08 49.16 49.22 49.14 49.22 0.0M
2024-10-07 49.17 49.21 49.16 49.17 0.0M
2024-10-04 49.41 49.41 49.31 49.31 0.0M
2024-10-03 49.80 49.82 49.70 49.72 0.0M
2024-10-02 49.90 49.92 49.89 49.91 0.0M
2024-10-01 49.98 50.07 49.96 50.01 0.0M
2024-09-30 50.08 50.12 49.98 50.00 0.0M
2024-09-27 50.11 50.16 50.07 50.13 0.0M
2024-09-26 50.03 50.03 49.98 49.98 0.0M
2024-09-25 50.11 50.11 50.05 50.05 0.0M
2024-09-24 50.01 50.18 50.00 50.17 0.1M
2024-09-23 50.01 50.14 50.01 50.09 0.0M
2024-09-20 50.12 50.15 50.12 50.15 0.0M
2024-09-19 50.06 50.13 50.05 50.13 0.0M
2024-09-18 50.20 50.22 50.13 50.13 0.0M
2024-09-17 50.23 50.28 50.23 50.25 0.0M
2024-09-16 50.28 50.33 50.28 50.32 0.0M
2024-09-13 50.27 50.28 50.25 50.25 0.0M
2024-09-12 50.13 50.15 50.08 50.14 0.0M
2024-09-11 50.27 50.29 50.15 50.20 0.0M
2024-09-10 50.13 50.25 50.13 50.25 0.0M
2024-09-09 50.03 50.09 50.03 50.07 0.0M
2024-09-06 49.92 50.14 49.92 50.05 0.0M
2024-09-05 49.92 49.97 49.84 49.95 0.0M
2024-09-04 49.74 49.90 49.74 49.89 0.0M
2024-09-03 49.64 49.68 49.62 49.68 0.0M
2024-08-30 49.70 49.73 49.61 49.62 0.0M
2024-08-29 49.70 49.72 49.70 49.71 0.0M
2024-08-28 49.77 49.80 49.73 49.76 0.0M
2024-08-27 49.70 49.80 49.70 49.77 0.0M
2024-08-26 49.86 49.86 49.76 49.76 0.0M
2024-08-23 49.78 49.81 49.75 49.81 0.0M
2024-08-22 49.64 49.64 49.58 49.62 0.0M
2024-08-21 49.72 49.85 49.69 49.81 0.0M
2024-08-20 49.66 49.70 49.66 49.67 0.0M
2024-08-19 49.51 49.58 49.51 49.54 0.0M
2024-08-16 49.46 49.52 49.43 49.52 0.0M
2024-08-15 49.41 49.47 49.39 49.43 0.0M
2024-08-14 49.68 49.74 49.68 49.71 0.0M
2024-08-13 49.66 49.68 49.64 49.67 0.0M
2024-08-12 49.37 49.53 49.35 49.53 0.0M
2024-08-09 49.42 49.44 49.38 49.39 0.0M
2024-08-08 49.25 49.30 49.24 49.30 0.0M
2024-08-07 49.43 49.43 49.34 49.38 0.0M
2024-08-06 49.64 49.64 49.47 49.51 0.2M
2024-08-05 50.06 50.06 49.68 49.80 0.7M
2024-08-02 49.60 49.81 49.60 49.77 0.0M
2024-08-01 49.10 49.23 49.10 49.21 0.0M
2024-07-31 49.02 49.19 48.97 49.19 0.0M
2024-07-30 48.87 48.94 48.84 48.89 0.0M
2024-07-29 48.86 48.86 48.83 48.84 0.0M
2024-07-26 48.78 48.81 48.76 48.79 0.0M
2024-07-25 48.65 48.72 48.59 48.63 0.0M
2024-07-24 48.70 48.73 48.59 48.59 0.0M
2024-07-23 48.61 48.66 48.59 48.60 0.0M
2024-07-22 48.60 48.60 48.50 48.55 0.0M
2024-07-19 48.60 48.60 48.57 48.57 0.0M
2024-07-18 48.75 48.76 48.68 48.69 0.0M
2024-07-17 48.68 48.78 48.68 48.78 0.0M
2024-07-16 48.66 48.75 48.66 48.75 0.0M
2024-07-15 48.66 48.67 48.61 48.64 0.0M
2024-07-12 48.63 48.70 48.63 48.70 0.0M
2024-07-11 48.63 48.66 48.60 48.60 0.0M
2024-07-10 48.35 48.36 48.33 48.34 0.0M
2024-07-09 48.32 48.34 48.26 48.34 0.0M
2024-07-08 48.36 48.38 48.36 48.37 0.0M
2024-07-05 48.38 48.38 48.34 48.38 0.0M
2024-07-03 48.15 48.16 48.13 48.14 0.0M
2024-07-02 47.95 47.95 47.89 47.93 0.0M
2024-07-01 47.91 47.91 47.79 47.83 0.0M
2024-06-28 48.42 48.42 48.18 48.23 0.0M
2024-06-27 48.32 48.33 48.29 48.31 0.0M
2024-06-26 48.25 48.25 48.21 48.22 0.0M
2024-06-25 48.37 48.42 48.34 48.42 0.0M
2024-06-24 48.35 48.38 48.33 48.38 0.0M
2024-06-21 48.44 48.44 48.29 48.38 0.0M
2024-06-20 48.27 48.37 48.27 48.37 0.0M
2024-06-18 48.36 48.43 48.35 48.41 0.0M
2024-06-17 48.27 48.30 48.25 48.27 0.0M
2024-06-14 48.43 48.45 48.41 48.43 0.0M
2024-06-13 48.38 48.43 48.37 48.39 0.0M
2024-06-12 48.29 48.35 48.15 48.15 0.0M
2024-06-11 47.85 47.97 47.83 47.96 0.0M
2024-06-10 47.79 47.80 47.76 47.79 0.0M
2024-06-07 47.87 47.89 47.83 47.84 0.0M
2024-06-06 48.18 48.23 48.16 48.19 0.0M
2024-06-05 48.14 48.19 48.11 48.18 0.0M
2024-06-04 48.02 48.13 48.01 48.09 0.0M
2024-06-03 47.89 47.91 47.89 47.90 0.0M
2024-05-31 47.86 47.86 47.80 47.84 0.0M
2024-05-30 47.66 47.70 47.66 47.68 0.1M
2024-05-29 47.53 47.53 47.48 47.52 0.0M
2024-05-28 47.79 47.79 47.66 47.67 0.0M
2024-05-24 47.76 47.83 47.76 47.83 0.0M
2024-05-23 47.91 47.91 47.77 47.81 0.0M
2024-05-22 47.95 47.95 47.91 47.92 0.0M
2024-05-21 47.98 47.99 47.97 47.98 0.0M
2024-05-20 47.93 47.93 47.87 47.87 0.0M
2024-05-17 48.02 48.02 47.94 47.95 0.0M
2024-05-16 48.10 48.10 48.04 48.04 0.0M
2024-05-15 48.09 48.15 48.09 48.12 0.0M
2024-05-14 47.81 47.89 47.80 47.89 0.0M
2024-05-13 47.79 47.80 47.74 47.76 0.0M
2024-05-10 47.73 47.74 47.71 47.72 0.0M
2024-05-09 47.75 47.84 47.75 47.83 0.0M
2024-05-08 47.76 47.78 47.72 47.74 0.0M
2024-05-07 47.87 47.87 47.78 47.80 0.0M
2024-05-06 47.74 47.78 47.73 47.75 0.0M
2024-05-03 47.75 47.75 47.66 47.73 0.0M
2024-05-02 47.37 47.54 47.36 47.54 0.0M
2024-05-01 47.26 47.45 47.22 47.35 0.0M
2024-04-30 47.38 47.39 47.32 47.32 0.0M
2024-04-29 47.46 47.50 47.45 47.50 0.0M
2024-04-26 47.37 47.37 47.36 47.36 0.0M
2024-04-25 47.30 47.31 47.30 47.30 0.0M
2024-04-24 47.40 47.44 47.40 47.43 0.0M
2024-04-23 47.56 47.56 47.49 47.49 0.0M
2024-04-22 47.40 47.47 47.39 47.45 0.0M
2024-04-19 47.45 47.45 47.39 47.42 0.0M
2024-04-18 47.47 47.47 47.36 47.37 0.0M
2024-04-17 47.43 47.52 47.38 47.52 0.0M
2024-04-16 47.36 47.38 47.28 47.30 0.0M
2024-04-15 47.32 47.45 47.30 47.45 0.0M
2024-04-12 47.63 47.68 47.63 47.64 0.0M
2024-04-11 47.55 47.55 47.46 47.48 0.0M
2024-04-10 47.72 47.72 47.47 47.49 0.0M
2024-04-09 48.00 48.03 48.00 48.01 0.0M
2024-04-08 47.88 47.93 47.87 47.87 0.0M
2024-04-05 48.04 48.04 47.97 47.97 0.0M
2024-04-04 48.10 48.20 48.08 48.20 0.0M
2024-04-03 47.90 48.05 47.90 48.05 0.0M
2024-04-02 47.92 48.04 47.92 48.04 0.0M
2024-04-01 48.18 48.18 48.06 48.08 0.0M
2024-03-28 48.54 48.54 48.48 48.50 0.0M
2024-03-27 48.52 48.57 48.52 48.57 0.0M
2024-03-26 48.38 48.45 48.36 48.45 0.0M
2024-03-25 48.44 48.44 48.38 48.41 0.0M
2024-03-22 48.49 48.49 48.48 48.48 0.0M
2024-03-21 48.36 48.36 48.31 48.36 0.0M
2024-03-20 48.22 48.36 48.22 48.33 0.0M
2024-03-19 48.17 48.21 48.17 48.21 0.0M
2024-03-18 48.13 48.13 48.08 48.10 0.0M
2024-03-15 48.16 48.17 48.15 48.15 0.0M
2024-03-14 48.21 48.23 48.21 48.22 0.0M
2024-03-13 48.50 48.52 48.46 48.46 0.0M
2024-03-12 48.61 48.61 48.53 48.53 0.0M
2024-03-11 48.74 48.74 48.69 48.69 0.0M
2024-03-08 48.77 48.77 48.74 48.75 0.0M
2024-03-07 48.69 48.69 48.62 48.69 0.0M
2024-03-06 48.62 48.62 48.58 48.60 0.0M
2024-03-05 48.49 48.57 48.49 48.55 0.0M
2024-03-04 48.34 48.39 48.32 48.38 0.0M
2024-03-01 48.41 48.47 48.38 48.45 0.0M
2024-02-29 48.33 48.35 48.32 48.34 0.0M
2024-02-28 48.18 48.29 48.18 48.29 0.0M
2024-02-27 48.23 48.23 48.14 48.15 0.4M
2024-02-26 48.25 48.25 48.16 48.21 0.0M
2024-02-23 48.16 48.28 48.16 48.27 0.0M
2024-02-22 48.17 48.17 48.10 48.13 0.0M
2024-02-21 48.33 48.33 48.17 48.18 0.0M
2024-02-20 48.34 48.34 48.27 48.28 0.0M
2024-02-16 48.19 48.20 48.14 48.19 0.0M
2024-02-15 48.46 48.46 48.34 48.37 0.0M
2024-02-14 48.16 48.30 48.16 48.27 0.1M
2024-02-13 48.20 48.22 48.11 48.11 0.0M
2024-02-12 48.48 48.54 48.48 48.54 0.0M
2024-02-09 48.46 48.50 48.46 48.50 0.0M
2024-02-08 48.58 48.58 48.53 48.55 0.0M
2024-02-07 48.67 48.75 48.65 48.67 0.0M
2024-02-06 48.58 48.72 48.58 48.72 0.0M
2024-02-05 48.65 48.65 48.50 48.51 0.0M
2024-02-02 48.94 48.94 48.77 48.82 0.0M
2024-02-01 49.26 49.31 49.26 49.29 0.0M
2024-01-31 49.17 49.24 49.17 49.21 0.0M
2024-01-30 49.01 49.01 48.88 48.95 0.0M
2024-01-29 48.88 48.98 48.88 48.98 0.0M
2024-01-26 48.80 48.80 48.76 48.79 0.0M
2024-01-25 48.79 48.85 48.79 48.85 0.0M
2024-01-24 48.89 48.89 48.68 48.68 0.0M
2024-01-23 48.76 48.78 48.76 48.77 0.0M
2024-01-22 48.84 48.85 48.82 48.83 0.0M
2024-01-19 48.67 48.72 48.67 48.72 0.0M
2024-01-18 48.80 48.83 48.73 48.75 0.0M
2024-01-17 48.79 48.81 48.77 48.80 0.0M
2024-01-16 49.11 49.12 48.91 48.96 0.0M
2024-01-12 49.28 49.28 49.17 49.21 0.0M
2024-01-11 48.93 49.09 48.91 49.09 0.0M
2024-01-10 48.89 48.89 48.85 48.85 0.0M
2024-01-09 48.88 48.90 48.88 48.90 0.0M
2024-01-08 48.90 48.92 48.88 48.88 0.0M
2024-01-05 48.78 49.00 48.76 48.77 0.0M
2024-01-04 48.87 48.91 48.85 48.87 0.0M
2024-01-03 48.89 49.06 48.89 49.06 0.0M
2024-01-02 48.95 48.99 48.95 48.97 0.0M