MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XFIV — BondBloxx Bloomberg Five Year Target Duration US Treasury ETF
NYSE ArcaBondBloxx Bloomberg Five Year Target Duration US Treasury ETF
$46.74
+0.09(+0.19%)
- O
- 46.59
- H
- 46.77
- L
- 46.55
- V
- 53.78K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$46.74
Period Return-5.31%
Period High$50.19
Period Low$46.44
Avg Daily Volume66.0K
Total Trading Days365
XFIV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $46.59 | $46.77 | $46.55 | $46.74 | +$0.09 | +0.19% | 53,783 | $46.68 | $46.55 $46.77 |
| Oct 7, 2026 | $46.48 | $46.68 | $46.48 | $46.65 | +$0.02 | +0.04% | 56,948 | $46.58 | $46.48 $46.68 |
| Oct 6, 2026 | $46.61 | $46.69 | $46.60 | $46.63 | +$0.08 | +0.16% | 546,794 | $46.64 | $46.60 $46.69 |
| Oct 5, 2026 | $46.56 | $46.58 | $46.46 | $46.56 | $-0.02 | -0.03% | 380,684 | $46.55 | $46.46 $46.58 |
| Oct 2, 2026 | $46.77 | $46.79 | $46.52 | $46.57 | $-0.11 | -0.24% | 40,626 | $46.64 | $46.52 $46.79 |
| Oct 1, 2026 | $46.47 | $46.74 | $46.44 | $46.68 | +$0.02 | +0.04% | 213,241 | $46.64 | $46.44 $46.74 |
| Sep 30, 2026 | $46.79 | $46.79 | $46.62 | $46.66 | $-0.04 | -0.09% | 66,959 | $46.65 | $46.62 $46.79 |
| Sep 29, 2026 | $46.66 | $46.71 | $46.61 | $46.70 | $-0.01 | -0.01% | 31,006 | $46.66 | $46.61 $46.71 |
| Sep 28, 2026 | $46.71 | $46.74 | $46.62 | $46.71 | $-0.19 | -0.41% | 46,188 | $46.70 | $46.62 $46.74 |
| Sep 25, 2026 | $46.80 | $46.90 | $46.73 | $46.90 | +$0.17 | +0.35% | 57,185 | $46.80 | $46.73 $46.90 |
| Sep 24, 2026 | $46.91 | $46.93 | $46.73 | $46.74 | $-0.15 | -0.31% | 62,489 | $46.82 | $46.73 $46.93 |
| Sep 23, 2026 | $47.02 | $47.02 | $46.77 | $46.88 | $-0.36 | -0.76% | 20,225 | $46.89 | $46.77 $47.02 |
| Sep 22, 2026 | $47.23 | $47.27 | $47.17 | $47.24 | +$0.03 | +0.06% | 92,683 | $47.20 | $47.17 $47.27 |
| Sep 21, 2026 | $47.21 | $47.24 | $47.19 | $47.21 | +$0.10 | +0.22% | 38,638 | $47.21 | $47.19 $47.24 |
| Sep 18, 2026 | $47.14 | $47.15 | $47.11 | $47.11 | $-0.17 | -0.35% | 32,056 | $47.13 | $47.11 $47.15 |
| Sep 17, 2026 | $47.27 | $47.29 | $47.23 | $47.28 | +$0.19 | +0.39% | 21,698 | $47.25 | $47.23 $47.29 |
| Sep 16, 2026 | $47.22 | $47.30 | $47.09 | $47.09 | $-0.08 | -0.17% | 24,033 | $47.22 | $47.09 $47.30 |
| Sep 15, 2026 | $47.16 | $47.20 | $47.14 | $47.17 | $-0.03 | -0.06% | 44,276 | $47.16 | $47.14 $47.20 |
| Sep 14, 2026 | $47.20 | $47.31 | $47.13 | $47.20 | $-0.05 | -0.11% | 24,108 | $47.22 | $47.13 $47.31 |
| Sep 11, 2026 | $47.38 | $47.38 | $47.23 | $47.25 | $-0.08 | -0.17% | 23,146 | $47.29 | $47.23 $47.38 |
| Sep 10, 2026 | $47.40 | $47.42 | $47.31 | $47.33 | $-0.29 | -0.61% | 37,387 | $47.35 | $47.31 $47.42 |
| Sep 9, 2026 | $47.70 | $47.70 | $47.59 | $47.62 | $-0.09 | -0.19% | 35,106 | $47.62 | $47.59 $47.70 |
| Sep 8, 2026 | $47.75 | $47.77 | $47.69 | $47.71 | $-0.05 | -0.10% | 30,541 | $47.72 | $47.69 $47.77 |
| Sep 4, 2026 | $47.75 | $47.80 | $47.75 | $47.76 | $-0.03 | -0.07% | 29,644 | $47.77 | $47.75 $47.80 |
| Sep 3, 2026 | $47.87 | $47.87 | $47.79 | $47.79 | +$0.06 | +0.12% | 95,949 | $47.82 | $47.79 $47.87 |
| Sep 2, 2026 | $47.74 | $47.74 | $47.68 | $47.73 | +$0.02 | +0.05% | 25,727 | $47.71 | $47.68 $47.74 |
| Sep 1, 2026 | $47.72 | $47.80 | $47.68 | $47.71 | $-0.26 | -0.54% | 52,718 | $47.72 | $47.68 $47.80 |
| Aug 31, 2026 | $48.00 | $48.00 | $47.96 | $47.97 | $-0.05 | -0.10% | 32,701 | $47.97 | $47.96 $48.00 |
| Aug 28, 2026 | $48.18 | $48.22 | $48.00 | $48.02 | $-0.17 | -0.35% | 28,934 | $48.03 | $48.00 $48.22 |
| Aug 27, 2026 | $48.23 | $48.27 | $48.18 | $48.19 | $-0.03 | -0.06% | 17,205 | $48.23 | $48.18 $48.27 |