Get the Stockscreener App
47.07
0.14%
0.0659
Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf Stock (XFIV) Price History
The historical daily chart and data for Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf stock (XFIV), show that the latest closing stock price as of October 16, 2026, is $47.07.
- Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf all-time high stock price is $50.33, occurred on September 16, 2024.
- The lowest Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf stock price recorded was $46.44 on October 01, 2026. Since then, Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf's stock price has risen over 1.35% to $47.07 now.
- The 52-week high stock price for XFIV is $50.19, representing a 6.64% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for XFIV is $46.44, indicating a -1.33% decrease from the current share price, occurred on October 01, 2026.
- The closing price of Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf (XFIV) stock in the beginning of 2025 was $47.95. The stock closed the year at $49.48, a gain of over 3.19% for the year.
The table below shows more information about XFIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $47.09 | $46.97 | $0.125 | 20,398.0 | +0.14% |
| Oct 15, 2026 | $47.16 | $46.99 | $0.1712 | 48,302.0 | +0.49% |
| Oct 14, 2026 | $46.81 | $46.50 | $0.309 | 49,362.0 | +0.09% |
| Oct 13, 2026 | $46.77 | $46.70 | $0.075 | 67,522.0 | +0.05% |
| Oct 12, 2026 | $46.71 | $46.68 | $0.0275 | 36,125.0 | +0.03% |
| Oct 09, 2026 | $46.70 | $46.63 | $0.075 | 231,664.0 | -0.11% |
| Oct 08, 2026 | $46.77 | $46.55 | $0.225 | 53,790.0 | +0.19% |
| Oct 07, 2026 | $46.68 | $46.48 | $0.199 | 56,948.0 | +0.04% |
| Oct 06, 2026 | $46.69 | $46.59 | $0.095 | 546,794.0 | +0.16% |
| Oct 05, 2026 | $46.58 | $46.46 | $0.1185 | 380,684.0 | -0.03% |
| Oct 02, 2026 | $46.78 | $46.52 | $0.2635 | 40,626.0 | -0.24% |
| Oct 01, 2026 | $46.74 | $46.44 | $0.2991 | 213,241.0 | +0.04% |
| Sep 30, 2026 | $46.79 | $46.62 | $0.17 | 66,959.0 | -0.09% |
| Sep 29, 2026 | $46.71 | $46.60 | $0.1036 | 31,006.0 | -0.01% |
| Sep 28, 2026 | $46.74 | $46.62 | $0.1251 | 46,188.0 | -0.41% |
| Sep 25, 2026 | $46.90 | $46.73 | $0.1737 | 57,185.0 | +0.35% |
| Sep 24, 2026 | $46.93 | $46.73 | $0.205 | 62,487.0 | -0.31% |
| Sep 23, 2026 | $47.02 | $46.77 | $0.2475 | 20,225.0 | -0.76% |
| Sep 22, 2026 | $47.27 | $47.16 | $0.10 | 92,683.0 | +0.06% |
| Sep 21, 2026 | $47.23 | $47.19 | $0.05 | 38,636.0 | +0.22% |
| Sep 18, 2026 | $47.15 | $47.11 | $0.0419 | 32,053.0 | -0.35% |
Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf Stock (XFIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XFIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf Stock (XFIV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $47.16 | $46.44 | $0.7203 | 1,745,456.0 | +0.87% |
| Sep, 2026 | $47.87 | $46.60 | $1.27 | 891,729.0 | -2.73% |
| Aug, 2026 | $48.35 | $47.95 | $0.3949 | 1,359,256.0 | -0.31% |
| Jul, 2026 | $48.54 | $47.98 | $0.5568 | 2,780,056.0 | -1.15% |
| Jun, 2026 | $48.85 | $48.29 | $0.5599 | 720,105.0 | -0.23% |
| May, 2026 | $49.00 | $48.17 | $0.83 | 2,546,591.0 | -0.41% |
| Apr, 2026 | $49.39 | $48.87 | $0.525 | 823,903.0 | -0.35% |
| Mar, 2026 | $49.91 | $48.76 | $1.15 | 1,976,582.0 | -2.00% |
| Feb, 2026 | $50.19 | $49.17 | $1.02 | 946,162.0 | +1.42% |
| Jan, 2026 | $49.62 | $49.25 | $0.37 | 1,317,412.0 | -0.04% |
Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf Stock (XFIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.76 | $49.35 | $0.41 | 1,854,481.0 | -0.68% |
| Nov, 2025 | $50.00 | $49.38 | $0.615 | 1,525,932.0 | +0.53% |
| Oct, 2025 | $50.00 | $49.40 | $0.60 | 2,150,787.0 | +0.28% |
| Sep, 2025 | $49.94 | $49.34 | $0.5962 | 1,453,544.0 | -0.22% |
| Aug, 2025 | $49.65 | $49.15 | $0.505 | 532,161.0 | +1.29% |
| Jul, 2025 | $49.19 | $48.65 | $0.535 | 712,452.0 | -0.69% |
| Jun, 2025 | $49.37 | $48.41 | $0.96 | 505,526.0 | +0.94% |
| May, 2025 | $49.39 | $48.33 | $1.06 | 506,061.0 | -1.42% |
| Apr, 2025 | $49.86 | $48.27 | $1.59 | 29,338,775.0 | +1.04% |
| Mar, 2025 | $49.12 | $48.53 | $0.585 | 569,009.0 | -0.28% |
| Feb, 2025 | $49.45 | $47.69 | $1.76 | 193,816.0 | +2.07% |
| Jan, 2025 | $48.80 | $47.43 | $1.37 | 1,328,266.0 | +0.52% |
Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf Stock (XFIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.85 | $47.83 | $1.02 | 406,339.0 | -1.74% |
| Nov, 2024 | $48.81 | $48.06 | $0.75 | 714,461.0 | +0.39% |
| Oct, 2024 | $50.07 | $48.51 | $1.56 | 285,052.0 | -2.75% |
| Sep, 2024 | $50.33 | $49.62 | $0.71 | 212,665.0 | +0.76% |
| Aug, 2024 | $50.06 | $49.10 | $0.96 | 1,015,353.0 | +0.87% |
| Jul, 2024 | $49.19 | $47.79 | $1.40 | 222,916.0 | +1.99% |
| Jun, 2024 | $48.45 | $47.76 | $0.689 | 182,303.0 | +0.82% |
| May, 2024 | $48.15 | $47.22 | $0.925 | 288,091.0 | +1.09% |
| Apr, 2024 | $48.20 | $47.27 | $0.9205 | 183,330.0 | -2.43% |
| Mar, 2024 | $48.77 | $48.08 | $0.6966 | 109,927.0 | +0.33% |
| Feb, 2024 | $49.31 | $48.10 | $1.21 | 670,926.0 | -1.76% |
| Jan, 2024 | $49.28 | $48.67 | $0.61 | 113,796.0 | +0.18% |
0.48%
0.34%
Cap:
|
Volume (24h):