Get the Stockscreener App
49.19
0.14%
-0.07
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 April 15, 2026, is $49.19.
- 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 5.72% to $49.19 now.
- The 52-week high stock price for XFIV is $50.19, representing a 2.03% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for XFIV is $48.33, indicating a -1.75% decrease from the current share price, occurred on May 14, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $49.22 | $49.17 | $0.044 | 18,531.0 | -0.14% |
| Apr 14, 2026 | $49.27 | $49.13 | $0.1395 | 70,457.0 | +0.23% |
| Apr 13, 2026 | $49.15 | $49.03 | $0.1129 | 33,371.0 | +0.18% |
| Apr 10, 2026 | $49.13 | $49.06 | $0.07 | 72,377.0 | -0.13% |
| Apr 09, 2026 | $49.19 | $49.04 | $0.1497 | 16,358.0 | +0.07% |
| Apr 08, 2026 | $49.22 | $49.09 | $0.1301 | 25,187.0 | +0.15% |
| Apr 07, 2026 | $49.04 | $48.87 | $0.1715 | 25,516.0 | +0.20% |
| Apr 06, 2026 | $48.97 | $48.90 | $0.0673 | 15,848.0 | -0.21% |
| Apr 02, 2026 | $49.08 | $48.95 | $0.13 | 47,255.0 | +0.17% |
| Apr 01, 2026 | $49.05 | $48.94 | $0.105 | 119,095.0 | -0.45% |
| Mar 31, 2026 | $49.23 | $49.15 | $0.085 | 734,871.0 | +0.18% |
| Mar 30, 2026 | $49.13 | $49.05 | $0.085 | 34,077.0 | +0.43% |
| Mar 27, 2026 | $48.87 | $48.76 | $0.11 | 32,619.0 | +0.16% |
| Mar 26, 2026 | $48.97 | $48.76 | $0.21 | 101,443.0 | -0.56% |
| Mar 25, 2026 | $49.08 | $49.02 | $0.065 | 23,478.0 | +0.31% |
| Mar 24, 2026 | $48.96 | $48.82 | $0.1368 | 15,955.0 | -0.32% |
| Mar 23, 2026 | $49.12 | $48.95 | $0.1701 | 17,830.0 | +0.28% |
| Mar 20, 2026 | $49.05 | $48.89 | $0.1688 | 27,873.0 | -0.59% |
| Mar 19, 2026 | $49.28 | $49.11 | $0.17 | 25,968.0 | -0.09% |
| Mar 18, 2026 | $49.41 | $49.25 | $0.1528 | 33,515.0 | -0.42% |
| Mar 17, 2026 | $49.48 | $49.45 | $0.04 | 57,809.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $49.27 | $48.87 | $0.401 | 462,526.0 | +0.06% |
| 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% |
0.45%
1.88%
Cap:
|
Volume (24h):