Get the Stockscreener App
48.20
0.12%
0.06
After Hours:
48.20
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 January 30, 2025, is $48.20.
- 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 3.59% to $48.20 now.
- The 52-week high stock price for XFIV is $50.33, representing a 4.42% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for XFIV is $47.22, indicating a -2.03% decrease from the current share price, occurred on May 01, 2024.
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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $48.26 | $48.20 | $0.06 | 24,683.0 | +0.12% |
| Jan 29, 2025 | $48.23 | $48.05 | $0.1752 | 795,104.0 | -0.15% |
| Jan 28, 2025 | $48.21 | $48.09 | $0.12 | 33,246.0 | +0.08% |
| Jan 27, 2025 | $48.21 | $48.10 | $0.1056 | 105,493.0 | +0.42% |
| Jan 24, 2025 | $48.02 | $47.90 | $0.12 | 6,874.0 | +0.19% |
| Jan 23, 2025 | $47.89 | $47.85 | $0.035 | 2,931.0 | -0.09% |
| Jan 22, 2025 | $47.99 | $47.90 | $0.095 | 8,819.0 | -0.25% |
| Jan 21, 2025 | $48.04 | $47.96 | $0.077 | 15,919.0 | +0.20% |
| Jan 17, 2025 | $47.98 | $47.93 | $0.05 | 12,516.0 | -0.01% |
| Jan 16, 2025 | $48.00 | $47.77 | $0.2254 | 18,573.0 | +0.24% |
| Jan 15, 2025 | $47.85 | $47.79 | $0.062 | 13,261.0 | +0.76% |
| Jan 14, 2025 | $47.49 | $47.46 | $0.03 | 12,030.0 | +0.05% |
| Jan 13, 2025 | $47.49 | $47.43 | $0.0594 | 6,092.0 | -0.11% |
| Jan 10, 2025 | $47.59 | $47.48 | $0.11 | 179,271.0 | -0.62% |
| Jan 08, 2025 | $48.80 | $47.75 | $1.05 | 17,283.0 | +0.12% |
| Jan 07, 2025 | $47.86 | $47.70 | $0.159 | 16,551.0 | -0.25% |
| Jan 06, 2025 | $47.87 | $47.80 | $0.07 | 6,677.0 | -0.03% |
| Jan 03, 2025 | $48.22 | $47.87 | $0.3484 | 11,407.0 | -0.16% |
| Jan 02, 2025 | $48.03 | $47.87 | $0.16 | 21,525.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $48.80 | $47.43 | $1.37 | 1,332,938.0 | +0.48% |
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% |
1.05%
Cap:
|
Volume (24h):