Australia markets open in 5 hours 36 minutes

Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.480.00 (0.00%)
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202449.4849.4949.4849.4849.4823,900
25 Apr 202449.4749.4949.4749.4849.4841,300
24 Apr 202449.4949.4949.4749.4749.4725,800
23 Apr 202449.4549.4849.4549.4749.4723,800
22 Apr 202449.4649.4649.4549.4649.4624,400
19 Apr 202449.4649.4649.4549.4649.4616,300
18 Apr 202449.4649.4649.4349.4549.4515,400
17 Apr 202449.4149.4449.4149.4449.4419,600
16 Apr 202449.4249.4249.4049.4249.4218,200
15 Apr 202449.4049.4249.4049.4249.4224,000
12 Apr 202449.4249.4349.4249.4349.4316,900
11 Apr 202449.4049.4149.3949.4149.4146,500
10 Apr 202449.3949.3949.3649.3849.3836,200
09 Apr 202449.4549.4549.4449.4449.4416,100
08 Apr 202449.4449.4449.4149.4349.4326,500
05 Apr 202449.4249.4449.4249.4349.4339,500
04 Apr 202449.4449.4649.4349.4649.4619,000
03 Apr 202449.4149.4249.4149.4249.4230,000
02 Apr 202449.4049.4149.3949.4149.4140,300
01 Apr 202449.6449.6449.3949.4049.4028,900
01 Apr 20240.225 Dividend
28 Mar 202449.6449.6449.6249.6349.4130,900
27 Mar 202449.6349.6549.6349.6349.4125,200
26 Mar 202449.5949.6149.5949.6049.3826,700
25 Mar 202449.6149.6149.6049.6049.3839,400
22 Mar 202449.6049.6149.5949.5949.37125,400
21 Mar 202449.5849.5949.5849.5949.3738,900
20 Mar 202449.5449.5749.5449.5649.3441,200
19 Mar 202449.5349.5449.5349.5349.3119,000
18 Mar 202449.5349.5349.5149.5249.3059,900
15 Mar 202449.5249.5249.5149.5149.2971,400
14 Mar 202449.5349.5349.5149.5149.2965,300
13 Mar 202449.5249.5349.5149.5149.2999,400
12 Mar 202449.5349.5349.5249.5349.3176,200
11 Mar 202449.5549.5549.5349.5449.3263,200
08 Mar 202449.5549.5549.5349.5549.3388,200
07 Mar 202449.5349.5449.5149.5449.3248,400
06 Mar 202449.5049.5149.4949.5049.2846,000
05 Mar 202449.4949.5049.4849.4849.2625,300
04 Mar 202449.4749.4849.4649.4649.24215,400
01 Mar 202449.4649.5049.4649.4849.26704,700
01 Mar 20240.272 Dividend
29 Feb 202449.7349.7349.7249.7349.2315,000
28 Feb 202449.6949.7149.6949.7149.2133,600
27 Feb 202449.7049.7049.6849.6949.1922,000
26 Feb 202449.7149.7149.6749.6849.1840,900
23 Feb 202449.6749.6949.6749.6849.1820,500
22 Feb 202449.6849.6949.6749.6849.1831,100
21 Feb 202449.6949.7049.6649.6649.1616,300
20 Feb 202449.6849.6949.6849.6849.1856,800
16 Feb 202449.6549.6749.6549.6649.1617,400
15 Feb 202449.6849.6949.6749.6749.1729,200
14 Feb 202449.6349.6549.6349.6449.141,084,500
13 Feb 202449.6349.6449.6149.6149.1146,700
12 Feb 202449.6949.6949.6749.6749.1725,800
09 Feb 202449.6849.6849.6649.6649.161,142,600
08 Feb 202449.6949.6949.6749.6749.1735,100
07 Feb 202449.6849.6849.6649.6649.1623,900
06 Feb 202449.6549.6749.6449.6749.1737,800
05 Feb 202449.6549.6549.6249.6249.1244,600
02 Feb 202449.6549.6749.6449.6549.1550,500
01 Feb 202449.7249.7449.7149.7249.2230,000
01 Feb 20240.263 Dividend
31 Jan 202449.9649.9749.9449.9449.1829,000
30 Jan 202449.9449.9449.9049.9049.1438,100
29 Jan 202449.9149.9249.9149.9149.1544,400
26 Jan 202449.9049.9149.8949.9149.15998,600
25 Jan 202449.8949.9249.8949.9049.141,887,300
24 Jan 202449.8849.8849.8649.8649.10488,500
23 Jan 202449.8649.8749.8549.8649.1024,400
22 Jan 202449.8749.8749.8549.8649.1061,700
19 Jan 202449.8649.8749.8549.8549.1032,200
18 Jan 202449.8549.8749.8549.8549.0997,700
17 Jan 202449.8449.8549.8349.8349.0866,500
16 Jan 202449.8949.9149.8749.8849.1335,400
12 Jan 202449.8749.9149.8749.9149.1521,600
11 Jan 202449.8149.8649.8149.8649.1066,900
10 Jan 202449.7949.8049.7949.7949.0434,300
09 Jan 202449.7749.7949.7749.7849.0392,600
08 Jan 202449.7649.8049.7649.7849.0229,000
05 Jan 202449.7549.7949.7549.7749.0136,000
04 Jan 202449.7549.7749.7549.7649.0151,900
03 Jan 202449.7549.7649.7449.7549.0094,800
02 Jan 202449.7549.7649.7549.7649.0088,000
29 Dec 202349.7549.7849.7549.7849.02101,900
28 Dec 202349.7549.7649.7549.7649.0056,900
28 Dec 20230.234 Dividend
27 Dec 202349.9649.9749.9549.9648.9752,900
26 Dec 202349.9449.9549.9449.9548.9680,800
22 Dec 202349.9549.9649.9349.9448.95160,500
21 Dec 202349.9549.9549.9249.9448.9564,700
20 Dec 202349.8849.9049.8849.8948.9026,500
19 Dec 202349.8549.8749.8549.8748.8828,000
18 Dec 202349.8449.8649.8449.8548.8729,000
15 Dec 202349.8449.8649.8449.8548.8661,300
14 Dec 202349.8749.8849.8649.8748.8857,400
13 Dec 202349.7349.8249.7349.8248.8359,200
12 Dec 202349.7049.7349.7049.7248.7460,600
11 Dec 202349.7149.7249.6949.7048.7243,100
08 Dec 202349.7149.7249.7049.7148.7329,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...