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%
XONE — BondBloxx Bloomberg One Year Target Duration US Treasury ETF
NYSE ArcaBondBloxx Bloomberg One Year Target Duration US Treasury ETF
$49.12
+0.02(+0.04%)
- O
- 49.10
- H
- 49.12
- L
- 49.10
- V
- 101.27K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$49.12
Period Return-1.23%
Period High$49.78
Period Low$49.02
Avg Daily Volume113.1K
Total Trading Days365
XONE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $49.10 | $49.12 | $49.10 | $49.12 | +$0.02 | +0.04% | 101,268 | $49.11 | $49.10 $49.12 |
| Oct 7, 2026 | $49.09 | $49.11 | $49.08 | $49.10 | +$0.01 | +0.02% | 61,303 | $49.10 | $49.08 $49.11 |
| Oct 6, 2026 | $49.08 | $49.10 | $49.08 | $49.09 | +$0.01 | +0.02% | 231,292 | $49.09 | $49.08 $49.10 |
| Oct 5, 2026 | $49.09 | $49.09 | $49.07 | $49.08 | +$0.00 | +0.00% | 133,275 | $49.08 | $49.07 $49.09 |
| Oct 2, 2026 | $49.09 | $49.10 | $49.07 | $49.08 | +$0.01 | +0.02% | 65,568 | $49.08 | $49.07 $49.10 |
| Oct 1, 2026 | $49.02 | $49.09 | $49.02 | $49.07 | $-0.12 | -0.24% | 117,930 | $49.06 | $49.02 $49.09 |
| Sep 30, 2026 | $49.20 | $49.20 | $49.17 | $49.19 | +$0.03 | +0.06% | 118,215 | $49.18 | $49.17 $49.20 |
| Sep 29, 2026 | $49.15 | $49.17 | $49.14 | $49.16 | +$0.02 | +0.04% | 39,022 | $49.15 | $49.14 $49.17 |
| Sep 28, 2026 | $49.16 | $49.16 | $49.14 | $49.14 | $-0.02 | -0.04% | 163,411 | $49.14 | $49.14 $49.16 |
| Sep 25, 2026 | $49.15 | $49.17 | $49.15 | $49.16 | +$0.03 | +0.06% | 61,272 | $49.15 | $49.15 $49.17 |
| Sep 24, 2026 | $49.16 | $49.16 | $49.13 | $49.13 | +$0.00 | +0.00% | 130,433 | $49.14 | $49.13 $49.16 |
| Sep 23, 2026 | $49.16 | $49.17 | $49.12 | $49.13 | $-0.04 | -0.08% | 217,049 | $49.13 | $49.12 $49.17 |
| Sep 22, 2026 | $49.18 | $49.18 | $49.16 | $49.17 | +$0.00 | +0.00% | 383,647 | $49.16 | $49.16 $49.18 |
| Sep 21, 2026 | $49.16 | $49.18 | $49.16 | $49.17 | +$0.01 | +0.02% | 92,095 | $49.15 | $49.16 $49.18 |
| Sep 18, 2026 | $49.15 | $49.17 | $49.15 | $49.16 | $-0.01 | -0.01% | 123,046 | $49.16 | $49.15 $49.17 |
| Sep 17, 2026 | $49.17 | $49.17 | $49.16 | $49.17 | +$0.02 | +0.04% | 60,587 | $49.16 | $49.16 $49.17 |
| Sep 16, 2026 | $49.19 | $49.20 | $49.14 | $49.15 | $-0.03 | -0.05% | 81,019 | $49.18 | $49.14 $49.20 |
| Sep 15, 2026 | $49.16 | $49.17 | $49.16 | $49.17 | +$0.01 | +0.02% | 97,999 | $49.17 | $49.16 $49.17 |
| Sep 14, 2026 | $49.15 | $49.18 | $49.15 | $49.16 | +$0.00 | +0.00% | 91,374 | $49.17 | $49.15 $49.18 |
| Sep 11, 2026 | $49.17 | $49.18 | $49.15 | $49.16 | $-0.02 | -0.03% | 209,441 | $49.16 | $49.15 $49.18 |
| Sep 10, 2026 | $49.20 | $49.20 | $49.17 | $49.18 | $-0.05 | -0.10% | 80,342 | $49.19 | $49.17 $49.20 |
| Sep 9, 2026 | $49.22 | $49.23 | $49.22 | $49.23 | $-0.01 | -0.01% | 124,978 | $49.22 | $49.22 $49.23 |
| Sep 8, 2026 | $49.22 | $49.24 | $49.22 | $49.23 | +$0.01 | +0.01% | 293,492 | $49.23 | $49.22 $49.24 |
| Sep 4, 2026 | $49.23 | $49.23 | $49.22 | $49.23 | +$0.02 | +0.03% | 104,370 | $49.23 | $49.22 $49.23 |
| Sep 3, 2026 | $49.23 | $49.23 | $49.21 | $49.21 | +$0.02 | +0.04% | 204,458 | $49.22 | $49.21 $49.23 |
| Sep 2, 2026 | $49.19 | $49.19 | $49.18 | $49.19 | +$0.01 | +0.02% | 172,137 | $49.19 | $49.18 $49.19 |
| Sep 1, 2026 | $49.19 | $49.19 | $49.18 | $49.18 | $-0.17 | -0.34% | 123,960 | $49.19 | $49.18 $49.19 |
| Aug 31, 2026 | $49.36 | $49.36 | $49.35 | $49.35 | +$0.00 | +0.00% | 36,863 | $49.35 | $49.35 $49.36 |
| Aug 28, 2026 | $49.40 | $49.40 | $49.34 | $49.35 | $-0.03 | -0.06% | 109,444 | $49.36 | $49.34 $49.40 |
| Aug 27, 2026 | $49.39 | $49.39 | $49.38 | $49.38 | +$0.00 | +0.00% | 56,241 | $49.38 | $49.38 $49.39 |