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%
XSVN — BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF
NYSE ArcaBondBloxx Bloomberg Seven Year Target Duration US Treasury ETF
$44.75
+0.19(+0.43%)
- O
- 44.56
- H
- 44.76
- L
- 44.49
- V
- 728.27K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$44.75
Period Return-6.71%
Period High$48.98
Period Low$44.34
Avg Daily Volume63.1K
Total Trading Days365
XSVN — Historical OHLCV Price & Volume Table
Apr 29, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $44.56 | $44.76 | $44.49 | $44.75 | +$0.19 | +0.43% | 728,275 | $44.62 | $44.49 $44.76 |
| Oct 7, 2026 | $44.36 | $44.62 | $44.35 | $44.56 | +$0.00 | +0.00% | 64,153 | $44.55 | $44.35 $44.62 |
| Oct 6, 2026 | $44.55 | $44.65 | $44.52 | $44.56 | +$0.09 | +0.20% | 260,933 | $44.61 | $44.52 $44.65 |
| Oct 5, 2026 | $44.48 | $44.51 | $44.35 | $44.47 | $-0.05 | -0.11% | 386,642 | $44.48 | $44.35 $44.51 |
| Oct 2, 2026 | $44.79 | $44.81 | $44.48 | $44.52 | $-0.14 | -0.31% | 52,577 | $44.58 | $44.48 $44.81 |
| Oct 1, 2026 | $44.41 | $44.75 | $44.34 | $44.66 | +$0.02 | +0.04% | 53,394 | $44.61 | $44.34 $44.75 |
| Sep 30, 2026 | $44.79 | $44.79 | $44.57 | $44.64 | $-0.08 | -0.18% | 79,931 | $44.64 | $44.57 $44.79 |
| Sep 29, 2026 | $44.71 | $44.75 | $44.60 | $44.72 | $-0.06 | -0.13% | 43,465 | $44.68 | $44.60 $44.75 |
| Sep 28, 2026 | $44.81 | $44.82 | $44.66 | $44.78 | $-0.23 | -0.50% | 50,443 | $44.75 | $44.66 $44.82 |
| Sep 25, 2026 | $44.88 | $45.01 | $44.78 | $45.01 | +$0.15 | +0.32% | 848,477 | $44.88 | $44.78 $45.01 |
| Sep 24, 2026 | $45.12 | $45.16 | $44.86 | $44.86 | $-0.25 | -0.55% | 43,260 | $44.97 | $44.86 $45.16 |
| Sep 23, 2026 | $45.46 | $45.47 | $45.01 | $45.11 | $-0.48 | -1.05% | 44,805 | $45.15 | $45.01 $45.47 |
| Sep 22, 2026 | $45.58 | $45.63 | $45.49 | $45.59 | +$0.01 | +0.02% | 48,717 | $45.56 | $45.49 $45.63 |
| Sep 21, 2026 | $45.54 | $45.59 | $45.51 | $45.58 | +$0.18 | +0.39% | 311,549 | $45.57 | $45.51 $45.59 |
| Sep 18, 2026 | $45.48 | $45.48 | $45.40 | $45.41 | $-0.22 | -0.48% | 220,786 | $45.43 | $45.40 $45.48 |
| Sep 17, 2026 | $45.59 | $45.63 | $45.55 | $45.63 | +$0.26 | +0.56% | 53,225 | $45.60 | $45.55 $45.63 |
| Sep 16, 2026 | $45.48 | $45.66 | $45.35 | $45.37 | $-0.05 | -0.11% | 63,925 | $45.48 | $45.35 $45.66 |
| Sep 15, 2026 | $45.42 | $45.46 | $45.37 | $45.42 | $-0.05 | -0.11% | 2,295,025 | $45.40 | $45.37 $45.46 |
| Sep 14, 2026 | $45.47 | $45.59 | $45.39 | $45.47 | $-0.04 | -0.09% | 102,768 | $45.53 | $45.39 $45.59 |
| Sep 11, 2026 | $45.68 | $45.68 | $45.48 | $45.51 | $-0.08 | -0.18% | 90,764 | $45.59 | $45.48 $45.68 |
| Sep 10, 2026 | $45.69 | $45.70 | $45.55 | $45.59 | $-0.34 | -0.73% | 93,187 | $45.60 | $45.55 $45.70 |
| Sep 9, 2026 | $46.05 | $46.06 | $45.89 | $45.93 | $-0.13 | -0.29% | 48,948 | $45.95 | $45.89 $46.06 |
| Sep 8, 2026 | $46.12 | $46.12 | $46.03 | $46.06 | $-0.05 | -0.10% | 37,733 | $46.08 | $46.03 $46.12 |
| Sep 4, 2026 | $46.11 | $46.18 | $46.10 | $46.11 | $-0.03 | -0.07% | 29,803 | $46.15 | $46.10 $46.18 |
| Sep 3, 2026 | $46.23 | $46.23 | $46.14 | $46.14 | +$0.05 | +0.11% | 63,355 | $46.17 | $46.14 $46.23 |
| Sep 2, 2026 | $46.08 | $46.09 | $46.01 | $46.09 | +$0.05 | +0.10% | 181,066 | $46.05 | $46.01 $46.09 |
| Sep 1, 2026 | $46.07 | $46.17 | $46.03 | $46.05 | $-0.32 | -0.68% | 26,980 | $46.09 | $46.03 $46.17 |
| Aug 31, 2026 | $46.35 | $46.37 | $46.31 | $46.36 | $-0.06 | -0.13% | 142,870 | $46.34 | $46.31 $46.37 |
| Aug 28, 2026 | $46.59 | $46.60 | $46.39 | $46.42 | $-0.19 | -0.41% | 25,411 | $46.45 | $46.39 $46.60 |
| Aug 27, 2026 | $46.63 | $46.67 | $46.57 | $46.61 | $-0.04 | -0.09% | 29,288 | $46.62 | $46.57 $46.67 |