XFIV - BondBloxx Bloomberg Five Year Target Duration US Treasury ETF
IEX Last Trade
50.27
0 0%
Share volume: 31,193
Last Updated: Mon 23 Dec 2024 04:41:06 PM CET
PREVIOUS CLOSE
CHG
CHG%
$50.27
-2.13
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $48.09 | $48.09 | $48.16 | $48.16 | $48.05 | $48.05 | $48.05 | $48.05 | 14,885 | $14,885.00 |
| 12/19/2024 | $47.94 | $47.94 | $48.00 | $48.00 | $47.89 | $47.89 | $47.93 | $47.93 | 11,490 | $11,490.00 |
| 12/18/2024 | $48.36 | $48.36 | $48.36 | $48.36 | $48.01 | $48.01 | $48.03 | $48.03 | 26,797 | $26,797.00 |
| 12/17/2024 | $48.34 | $48.34 | $48.36 | $48.36 | $48.31 | $48.31 | $48.33 | $48.33 | 13,992 | $13,992.00 |
| 12/16/2024 | $48.36 | $48.36 | $48.36 | $48.36 | $48.30 | $48.30 | $48.33 | $48.33 | 8,604 | $8,604.00 |
| 12/13/2024 | $48.38 | $48.38 | $48.38 | $48.38 | $48.30 | $48.30 | $48.31 | $48.31 | 11,358 | $11,358.00 |
| 12/12/2024 | $48.56 | $48.56 | $48.57 | $48.57 | $48.45 | $48.45 | $48.46 | $48.46 | 92,743 | $92,743.00 |
| 12/11/2024 | $48.72 | $48.72 | $48.74 | $48.74 | $48.56 | $48.56 | $48.57 | $48.57 | 15,051 | $15,051.00 |
| 12/10/2024 | $48.66 | $48.66 | $48.67 | $48.67 | $48.61 | $48.61 | $48.65 | $48.65 | 12,441 | $12,441.00 |