Get the Stockscreener App
48.74
0.23%
-0.11
After Hours:
48.74
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 June 13, 2025, is $48.74.
- 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 $46.53 on October 19, 2023. Since then, Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf's stock price has risen over 4.75% to $48.74 now.
- The 52-week high stock price for XFIV is $50.33, representing a 3.26% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for XFIV is $47.43, indicating a -2.69% decrease from the current share price, occurred on January 13, 2025.
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 |
|---|---|---|---|---|---|
| Jun 13, 2025 | $48.80 | $48.66 | $0.14 | 14,567.0 | -0.23% |
| Jun 12, 2025 | $48.86 | $48.80 | $0.0571 | 13,951.0 | +0.33% |
| Jun 11, 2025 | $48.72 | $48.64 | $0.08 | 113,189.0 | +0.32% |
| Jun 10, 2025 | $48.60 | $48.52 | $0.08 | 13,856.0 | +0.07% |
| Jun 09, 2025 | $48.53 | $48.45 | $0.09 | 23,722.0 | +0.17% |
| Jun 06, 2025 | $48.53 | $48.41 | $0.12 | 14,633.0 | -0.64% |
| Jun 05, 2025 | $48.87 | $48.70 | $0.1654 | 18,730.0 | -0.25% |
| Jun 04, 2025 | $48.88 | $48.71 | $0.1677 | 17,863.0 | +0.49% |
| Jun 03, 2025 | $48.72 | $48.58 | $0.145 | 21,671.0 | -0.10% |
| Jun 02, 2025 | $48.74 | $48.61 | $0.1324 | 16,883.0 | -0.47% |
| May 30, 2025 | $48.92 | $48.81 | $0.1092 | 27,031.0 | +0.18% |
| May 29, 2025 | $48.82 | $48.72 | $0.10 | 25,304.0 | +0.35% |
| May 28, 2025 | $48.68 | $48.61 | $0.07 | 8,609.0 | -0.20% |
| May 27, 2025 | $48.76 | $48.66 | $0.0911 | 12,090.0 | +0.21% |
| May 23, 2025 | $48.69 | $48.60 | $0.085 | 9,258.0 | +0.22% |
| May 22, 2025 | $48.53 | $48.39 | $0.1395 | 30,476.0 | +0.28% |
| May 21, 2025 | $48.50 | $48.36 | $0.14 | 70,781.0 | -0.37% |
| May 20, 2025 | $48.62 | $48.50 | $0.12 | 53,761.0 | -0.08% |
| May 19, 2025 | $48.61 | $48.47 | $0.14 | 40,898.0 | +0.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $48.88 | $48.41 | $0.4677 | 283,632.0 | -0.30% |
| 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% |
Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf Stock (XFIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.43 | $48.12 | $1.31 | 145,346.0 | +2.03% |
| Nov, 2023 | $48.31 | $46.85 | $1.46 | 52,023.0 | +2.74% |
| Oct, 2023 | $47.36 | $46.53 | $0.83 | 15,174.0 | +0.00% |
0.78%
Cap:
|
Volume (24h):