Scarica l'app Stockscreener
46.57
0.24%
-0.11
Dopo l'orario di chiusura:
46.57
Storico Dei Prezzi Delle Azioni Di Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf (XFIV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-02 | $46.78 | $46.52 | $0.2635 | 40,624.0 | -0.24% |
| 2026-10-01 | $46.74 | $46.44 | $0.2991 | 213,239.0 | +0.04% |
| 2026-09-30 | $46.79 | $46.62 | $0.17 | 66,956.0 | -0.09% |
| 2026-09-29 | $46.71 | $46.60 | $0.1036 | 31,005.0 | -0.01% |
| 2026-09-28 | $46.74 | $46.62 | $0.1251 | 45,910.0 | -0.41% |
| 2026-09-25 | $46.90 | $46.73 | $0.1737 | 57,185.0 | +0.35% |
| 2026-09-24 | $46.93 | $46.73 | $0.205 | 62,486.0 | -0.31% |
| 2026-09-23 | $47.02 | $46.77 | $0.2475 | 20,222.0 | -0.76% |
| 2026-09-22 | $47.27 | $47.16 | $0.10 | 92,631.0 | +0.06% |
| 2026-09-21 | $47.23 | $47.19 | $0.05 | 38,636.0 | +0.22% |
| 2026-09-18 | $47.15 | $47.11 | $0.0419 | 32,053.0 | -0.35% |
| 2026-09-17 | $47.29 | $47.23 | $0.0643 | 21,697.0 | +0.39% |
| 2026-09-16 | $47.30 | $47.09 | $0.215 | 24,031.0 | -0.17% |
| 2026-09-15 | $47.20 | $47.14 | $0.055 | 44,273.0 | -0.06% |
| 2026-09-14 | $47.31 | $47.13 | $0.18 | 24,106.0 | -0.11% |
| 2026-09-11 | $47.38 | $47.23 | $0.15 | 23,143.0 | -0.17% |
| 2026-09-10 | $47.41 | $47.30 | $0.11 | 37,383.0 | -0.61% |
| 2026-09-09 | $47.70 | $47.59 | $0.11 | 35,105.0 | -0.19% |
| 2026-09-08 | $47.77 | $47.69 | $0.0762 | 30,540.0 | -0.10% |
| 2026-09-04 | $47.80 | $47.75 | $0.045 | 29,642.0 | -0.07% |
| 2026-09-03 | $47.87 | $47.79 | $0.08 | 95,946.0 | +0.12% |
Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf Stock (XFIV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni XFIV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf Storia dei prezzi delle azioni (XFIV) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $46.78 | $46.44 | $0.3441 | 294,487.0 | -0.19% |
| 2026-09 | $47.87 | $46.60 | $1.27 | 891,391.0 | -2.73% |
| 2026-08 | $48.35 | $47.95 | $0.3949 | 1,359,256.0 | -0.31% |
| 2026-07 | $48.54 | $47.98 | $0.5568 | 2,780,056.0 | -1.15% |
| 2026-06 | $48.85 | $48.29 | $0.5599 | 720,105.0 | -0.23% |
| 2026-05 | $49.00 | $48.17 | $0.83 | 2,546,591.0 | -0.41% |
| 2026-04 | $49.39 | $48.87 | $0.525 | 823,903.0 | -0.35% |
| 2026-03 | $49.91 | $48.76 | $1.15 | 1,976,582.0 | -2.00% |
| 2026-02 | $50.19 | $49.17 | $1.02 | 946,162.0 | +1.42% |
| 2026-01 | $49.62 | $49.25 | $0.37 | 1,317,412.0 | -0.04% |
Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf Storia dei prezzi delle azioni (XFIV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $49.76 | $49.35 | $0.41 | 1,854,481.0 | -0.68% |
| 2025-11 | $50.00 | $49.38 | $0.615 | 1,525,932.0 | +0.53% |
| 2025-10 | $50.00 | $49.40 | $0.60 | 2,150,787.0 | +0.28% |
| 2025-09 | $49.94 | $49.34 | $0.5962 | 1,453,544.0 | -0.22% |
| 2025-08 | $49.65 | $49.15 | $0.505 | 532,161.0 | +1.29% |
| 2025-07 | $49.19 | $48.65 | $0.535 | 712,452.0 | -0.69% |
| 2025-06 | $49.37 | $48.41 | $0.96 | 505,526.0 | +0.94% |
| 2025-05 | $49.39 | $48.33 | $1.06 | 506,061.0 | -1.42% |
| 2025-04 | $49.86 | $48.27 | $1.59 | 29,338,775.0 | +1.04% |
| 2025-03 | $49.12 | $48.53 | $0.585 | 569,009.0 | -0.28% |
| 2025-02 | $49.45 | $47.69 | $1.76 | 193,816.0 | +2.07% |
| 2025-01 | $48.80 | $47.43 | $1.37 | 1,328,266.0 | +0.52% |
Bondbloxx Bloomberg Five Year Target Duration Us Treasury Etf Storia dei prezzi delle azioni (XFIV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $48.85 | $47.83 | $1.02 | 406,339.0 | -1.74% |
| 2024-11 | $48.81 | $48.06 | $0.75 | 714,461.0 | +0.39% |
| 2024-10 | $50.07 | $48.51 | $1.56 | 285,052.0 | -2.75% |
| 2024-09 | $50.33 | $49.62 | $0.71 | 212,665.0 | +0.76% |
| 2024-08 | $50.06 | $49.10 | $0.96 | 1,015,353.0 | +0.87% |
| 2024-07 | $49.19 | $47.79 | $1.40 | 222,916.0 | +1.99% |
| 2024-06 | $48.45 | $47.76 | $0.689 | 182,303.0 | +0.82% |
| 2024-05 | $48.15 | $47.22 | $0.925 | 288,091.0 | +1.09% |
| 2024-04 | $48.20 | $47.27 | $0.9205 | 183,330.0 | -2.43% |
| 2024-03 | $48.77 | $48.08 | $0.6966 | 109,927.0 | +0.33% |
| 2024-02 | $49.31 | $48.10 | $1.21 | 670,926.0 | -1.76% |
| 2024-01 | $49.28 | $48.67 | $0.61 | 113,796.0 | +0.18% |
1.04%
Capitalizzazione:
|
Volume (24 ore):