Bondbloxx Bloomberg Six Month Target Duration US Treasury ETF

XHLF
🏛️ usa →
50.41
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
2025-09-26 50.41 50.41 50.40 50.41 0.2M
2025-09-25 50.38 50.39 50.38 50.39 0.1M
2025-09-24 50.38 50.39 50.38 50.39 0.1M
2025-09-23 50.39 50.39 50.38 50.38 0.3M
2025-09-22 50.38 50.39 50.38 50.38 0.1M
2025-09-19 50.38 50.38 50.37 50.37 0.6M
2025-09-18 50.35 50.37 50.35 50.36 0.1M
2025-09-17 50.35 50.37 50.35 50.37 0.1M
2025-09-16 50.35 50.35 50.34 50.35 0.2M
2025-09-15 50.34 50.35 50.34 50.34 0.2M
2025-09-12 50.34 50.34 50.33 50.33 0.1M
2025-09-11 50.33 50.33 50.32 50.33 0.2M
2025-09-10 50.32 50.32 50.31 50.32 0.1M
2025-09-09 50.31 50.31 50.30 50.31 0.7M
2025-09-08 50.31 50.31 50.30 50.31 0.2M
2025-09-05 50.30 50.31 50.30 50.31 0.3M
2025-09-04 50.27 50.27 50.26 50.26 0.5M
2025-09-03 50.25 50.26 50.24 50.25 0.9M
2025-09-02 50.24 50.24 50.23 50.23 0.5M
2025-08-29 50.40 50.41 50.40 50.41 0.3M
2025-08-28 50.38 50.38 50.37 50.38 0.2M
2025-08-27 50.37 50.38 50.36 50.38 0.2M
2025-08-26 50.37 50.37 50.36 50.37 0.1M
2025-08-25 50.36 50.36 50.35 50.35 0.1M
2025-08-22 50.34 50.36 50.33 50.35 0.4M
2025-08-21 50.33 50.34 50.32 50.33 0.5M
2025-08-20 50.33 50.33 50.32 50.32 0.2M
2025-08-19 50.31 50.32 50.31 50.32 0.5M
2025-08-18 50.31 50.32 50.30 50.31 0.2M
2025-08-15 50.31 50.32 50.30 50.31 0.3M
2025-08-14 50.30 50.30 50.29 50.30 0.3M
2025-08-13 50.29 50.30 50.29 50.30 0.2M
2025-08-12 50.27 50.28 50.27 50.28 0.1M
2025-08-11 50.27 50.27 50.26 50.27 0.2M
2025-08-08 50.26 50.27 50.26 50.27 0.1M
2025-08-07 50.25 50.26 50.25 50.26 0.2M
2025-08-06 50.24 50.25 50.24 50.25 0.2M
2025-08-05 50.24 50.25 50.23 50.24 0.2M
2025-08-04 50.24 50.25 50.23 50.25 0.1M
2025-08-01 50.22 50.23 50.21 50.23 0.3M
2025-07-31 50.32 50.33 50.32 50.33 0.2M
2025-07-30 50.32 50.34 50.32 50.33 3.5M
2025-07-29 50.33 50.33 50.32 50.32 0.1M
2025-07-28 50.31 50.32 50.31 50.31 0.2M
2025-07-25 50.31 50.31 50.30 50.30 0.2M
2025-07-24 50.30 50.30 50.29 50.30 0.2M
2025-07-23 50.29 50.30 50.29 50.30 0.2M
2025-07-22 50.29 50.29 50.28 50.28 0.2M
2025-07-21 50.28 50.29 50.28 50.28 0.2M
2025-07-18 50.28 50.28 50.27 50.28 0.2M
2025-07-17 50.26 50.26 50.25 50.26 0.5M
2025-07-16 50.25 50.26 50.24 50.25 1.0M
2025-07-15 50.25 50.26 50.24 50.25 0.1M
2025-07-14 50.25 50.25 50.24 50.25 0.2M
2025-07-11 50.24 50.25 50.24 50.25 0.6M
2025-07-10 50.22 50.23 50.22 50.22 0.2M
2025-07-09 50.22 50.22 50.21 50.22 0.1M
2025-07-08 50.20 50.21 50.20 50.20 0.1M
2025-07-07 50.21 50.21 50.20 50.21 0.2M
2025-07-03 50.20 50.21 50.19 50.20 0.1M
2025-07-02 50.20 50.20 50.19 50.20 0.3M
2025-07-01 50.19 50.19 50.18 50.19 0.3M
2025-06-30 50.34 50.35 50.34 50.34 0.2M
2025-06-27 50.34 50.34 50.33 50.34 0.1M
2025-06-26 50.32 50.33 50.32 50.33 0.3M
2025-06-25 50.31 50.32 50.31 50.32 0.1M
2025-06-24 50.30 50.31 50.30 50.31 0.4M
2025-06-23 50.30 50.31 50.29 50.31 0.6M
2025-06-20 50.29 50.29 50.28 50.29 0.2M
2025-06-18 50.26 50.27 50.26 50.27 0.1M
2025-06-17 50.26 50.26 50.25 50.26 0.6M
2025-06-16 50.26 50.26 50.25 50.26 1.0M
2025-06-13 50.26 50.26 50.25 50.25 0.1M
2025-06-12 50.23 50.24 50.23 50.24 0.3M
2025-06-11 50.23 50.23 50.22 50.22 0.1M
2025-06-10 50.22 50.22 50.21 50.22 0.1M
2025-06-09 50.21 50.21 50.20 50.21 0.2M
2025-06-06 50.21 50.22 50.20 50.21 1.9M
2025-06-05 50.19 50.20 50.19 50.19 0.2M
2025-06-04 50.19 50.19 50.18 50.18 0.2M
2025-06-03 50.18 50.18 50.17 50.18 1.6M
2025-06-02 50.17 50.18 50.17 50.18 0.4M
2025-05-30 50.33 50.34 50.33 50.34 0.2M
2025-05-29 50.32 50.32 50.31 50.31 0.1M
2025-05-28 50.30 50.31 50.30 50.31 0.1M
2025-05-27 50.31 50.31 50.30 50.30 0.3M
2025-05-23 50.30 50.31 50.30 50.31 0.1M
2025-05-22 50.29 50.29 50.28 50.28 0.2M
2025-05-21 50.28 50.28 50.27 50.28 0.1M
2025-05-20 50.27 50.28 50.26 50.26 0.5M
2025-05-19 50.27 50.27 50.26 50.27 0.2M
2025-05-16 50.26 50.27 50.25 50.25 0.3M
2025-05-15 50.25 50.25 50.24 50.24 0.1M
2025-05-14 50.24 50.24 50.23 50.24 0.1M
2025-05-13 50.24 50.24 50.23 50.24 0.2M
2025-05-12 50.23 50.24 50.22 50.22 0.2M
2025-05-09 50.24 50.24 50.23 50.24 2.3M
2025-05-08 50.23 50.23 50.21 50.22 0.2M
2025-05-07 50.23 50.23 50.22 50.22 0.2M
2025-05-06 50.22 50.22 50.21 50.22 0.1M
2025-05-05 50.21 50.21 50.20 50.21 0.1M
2025-05-02 50.21 50.21 50.20 50.21 0.2M
2025-05-01 50.22 50.22 50.20 50.21 0.4M
2025-04-30 50.34 50.35 50.34 50.34 0.2M
2025-04-29 50.34 50.34 50.33 50.33 0.3M
2025-04-28 50.32 50.34 50.32 50.34 0.2M
2025-04-25 50.33 50.33 50.32 50.32 0.1M
2025-04-24 50.30 50.31 50.30 50.31 0.2M
2025-04-23 50.30 50.30 50.29 50.29 5.2M
2025-04-22 50.30 50.30 50.29 50.30 0.2M
2025-04-21 50.29 50.30 50.29 50.30 0.2M
2025-04-17 50.29 50.29 50.28 50.29 0.1M
2025-04-16 50.26 50.27 50.26 50.27 0.3M
2025-04-15 50.25 50.26 50.25 50.25 0.2M
2025-04-14 50.24 50.25 50.24 50.25 0.6M
2025-04-11 50.25 50.26 50.23 50.23 0.5M
2025-04-10 50.24 50.24 50.23 50.24 0.2M
2025-04-09 50.25 50.25 50.21 50.23 0.2M
2025-04-08 50.23 50.24 50.22 50.24 0.3M
2025-04-07 50.25 50.25 50.21 50.24 0.4M
2025-04-04 50.25 50.26 50.22 50.22 0.4M
2025-04-03 50.19 50.21 50.19 50.20 0.3M
2025-04-02 50.19 50.19 50.17 50.18 0.2M
2025-04-01 50.18 50.18 50.17 50.18 0.2M
2025-03-31 50.36 50.36 50.35 50.36 0.2M
2025-03-28 50.34 50.35 50.34 50.35 0.1M
2025-03-27 50.33 50.33 50.32 50.33 0.1M
2025-03-26 50.32 50.32 50.31 50.31 0.1M
2025-03-25 50.31 50.32 50.31 50.31 0.1M
2025-03-24 50.32 50.32 50.30 50.31 0.2M
2025-03-21 50.30 50.31 50.30 50.31 0.2M
2025-03-20 50.30 50.30 50.28 50.28 0.3M
2025-03-19 50.27 50.28 50.27 50.27 0.2M
2025-03-18 50.26 50.27 50.26 50.26 0.2M
2025-03-17 50.27 50.27 50.26 50.26 0.1M
2025-03-14 50.27 50.27 50.26 50.26 0.1M
2025-03-13 50.25 50.26 50.24 50.26 0.1M
2025-03-12 50.24 50.25 50.24 50.24 0.2M
2025-03-11 50.25 50.25 50.24 50.25 0.3M
2025-03-10 50.24 50.25 50.23 50.23 0.3M
2025-03-07 50.23 50.24 50.23 50.24 0.3M
2025-03-06 50.22 50.22 50.21 50.22 0.2M
2025-03-05 50.22 50.22 50.20 50.21 0.2M
2025-03-04 50.21 50.21 50.19 50.19 0.4M
2025-03-03 50.18 50.20 50.18 50.20 0.4M
2025-02-28 50.34 50.36 50.34 50.34 0.1M
2025-02-27 50.33 50.34 50.32 50.32 0.1M
2025-02-26 50.33 50.33 50.32 50.33 0.1M
2025-02-25 50.31 50.32 50.31 50.32 0.4M
2025-02-24 50.31 50.31 50.30 50.30 0.2M
2025-02-21 50.30 50.30 50.29 50.30 0.1M
2025-02-20 50.27 50.28 50.27 50.27 0.1M
2025-02-19 50.27 50.27 50.26 50.27 0.1M
2025-02-18 50.27 50.27 50.25 50.25 0.1M
2025-02-14 50.25 50.26 50.25 50.25 0.6M
2025-02-13 50.22 50.23 50.22 50.23 0.3M
2025-02-12 50.22 50.23 50.21 50.23 0.2M
2025-02-11 50.21 50.23 50.21 50.22 0.1M
2025-02-10 50.23 50.23 50.21 50.21 0.1M
2025-02-07 50.21 50.22 50.21 50.22 0.1M
2025-02-06 50.21 50.21 50.20 50.20 0.1M
2025-02-05 50.21 50.21 50.20 50.20 0.6M
2025-02-04 50.20 50.20 50.19 50.19 0.2M
2025-02-03 50.20 50.20 50.18 50.19 0.2M
2025-01-31 50.35 50.36 50.35 50.35 1.1M
2025-01-30 50.33 50.34 50.33 50.33 0.2M
2025-01-29 50.33 50.34 50.32 50.33 1.7M
2025-01-28 50.32 50.33 50.32 50.32 0.1M
2025-01-27 50.32 50.33 50.31 50.32 0.2M
2025-01-24 50.31 50.32 50.31 50.32 0.1M
2025-01-23 50.30 50.30 50.28 50.28 0.1M
2025-01-22 50.29 50.29 50.28 50.29 0.1M
2025-01-21 50.27 50.28 50.27 50.28 0.3M
2025-01-17 50.27 50.28 50.26 50.26 0.1M
2025-01-16 50.24 50.26 50.24 50.26 0.1M
2025-01-15 50.24 50.25 50.23 50.24 0.1M
2025-01-14 50.24 50.24 50.23 50.24 0.2M
2025-01-13 50.22 50.23 50.22 50.22 0.2M
2025-01-10 50.23 50.23 50.22 50.22 0.1M
2025-01-08 50.20 50.22 50.20 50.20 0.1M
2025-01-07 50.21 50.21 50.20 50.20 0.1M
2025-01-06 50.21 50.21 50.20 50.20 0.1M
2025-01-03 50.19 50.20 50.19 50.20 0.3M
2025-01-02 50.18 50.19 50.18 50.18 0.1M