Get the Stockscreener App
46.90
0.35%
0.165
After Hours:
46.90
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 September 25, 2026, is $46.90.
- 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 0.80% to $46.90 now.
- The 52-week high stock price for XFIV is $50.19, representing a 7.01% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for XFIV is $46.73, indicating a -0.37% decrease from the current share price, occurred on September 24, 2026.
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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $46.90 | $46.73 | $0.1737 | 57,185.0 | +0.35% |
| Sep 24, 2026 | $46.93 | $46.73 | $0.205 | 62,486.0 | -0.31% |
| Sep 23, 2026 | $47.02 | $46.77 | $0.2475 | 20,222.0 | -0.76% |
| Sep 22, 2026 | $47.27 | $47.16 | $0.10 | 92,631.0 | +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% |
| Sep 17, 2026 | $47.29 | $47.23 | $0.0643 | 21,697.0 | +0.39% |
| Sep 16, 2026 | $47.30 | $47.09 | $0.215 | 24,031.0 | -0.17% |
| Sep 15, 2026 | $47.20 | $47.14 | $0.055 | 44,273.0 | -0.06% |
| Sep 14, 2026 | $47.31 | $47.13 | $0.18 | 24,106.0 | -0.11% |
| Sep 11, 2026 | $47.38 | $47.23 | $0.15 | 23,143.0 | -0.17% |
| Sep 10, 2026 | $47.41 | $47.30 | $0.11 | 37,383.0 | -0.61% |
| Sep 09, 2026 | $47.70 | $47.59 | $0.11 | 35,105.0 | -0.19% |
| Sep 08, 2026 | $47.77 | $47.69 | $0.0762 | 30,540.0 | -0.10% |
| Sep 04, 2026 | $47.80 | $47.75 | $0.045 | 29,642.0 | -0.07% |
| Sep 03, 2026 | $47.87 | $47.79 | $0.08 | 95,946.0 | +0.12% |
| Sep 02, 2026 | $47.74 | $47.68 | $0.06 | 25,724.0 | +0.05% |
| Sep 01, 2026 | $47.80 | $47.68 | $0.1178 | 52,717.0 | -0.54% |
| Aug 31, 2026 | $48.00 | $47.95 | $0.045 | 32,606.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $47.87 | $46.73 | $1.14 | 804,705.0 | -2.23% |
| 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% |
0.54%
Cap:
|
Volume (24h):