loading

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 August 22, 2025, is $49.43.
  • 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 6.23% to $49.43 now.
  • The 52-week high stock price for XFIV is $50.33, representing a 1.82% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for XFIV is $47.43, indicating a -4.05% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about XFIV historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $49.44 $49.25 $0.1928 14,538.0 +0.49%
Aug 21, 2025 $49.27 $49.15 $0.1235 51,860.0 -0.20%
Aug 20, 2025 $49.35 $49.24 $0.1082 23,469.0 +0.06%
Aug 19, 2025 $49.26 $49.23 $0.03 41,535.0 +0.19%
Aug 18, 2025 $49.23 $49.15 $0.085 30,335.0 -0.04%
Aug 15, 2025 $49.27 $49.17 $0.0994 20,024.0 -0.12%
Aug 14, 2025 $49.28 $49.22 $0.0629 11,368.0 -0.25%
Aug 13, 2025 $49.39 $49.32 $0.07 20,874.0 +0.32%
Aug 12, 2025 $49.22 $49.16 $0.06 26,370.0 +0.03%
Aug 11, 2025 $49.24 $49.19 $0.0545 11,892.0 +0.01%
Aug 08, 2025 $49.22 $49.19 $0.0301 26,220.0 -0.21%
Aug 07, 2025 $49.34 $49.27 $0.075 20,202.0 -0.04%
Aug 06, 2025 $49.34 $49.26 $0.08 19,221.0 -0.03%
Aug 05, 2025 $49.38 $49.30 $0.08 33,587.0 -0.06%
Aug 04, 2025 $49.39 $49.27 $0.1166 26,094.0 +0.05%
Aug 01, 2025 $49.34 $49.18 $0.165 19,213.0 +0.67%
Jul 31, 2025 $49.08 $48.98 $0.10 24,520.0 +0.04%
Jul 30, 2025 $49.08 $48.98 $0.105 20,981.0 -0.24%
Jul 29, 2025 $49.11 $48.97 $0.1401 19,783.0 +0.37%
Jul 28, 2025 $48.94 $48.90 $0.04 25,732.0 -0.10%
Jul 25, 2025 $48.99 $48.89 $0.10 32,291.0 +0.14%
Jul 24, 2025 $48.92 $48.82 $0.10 33,343.0 -0.12%

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
Aug, 2025 $49.44 $49.15 $0.2978 411,340.0 +0.86%
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%

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):