BondBloxx ETF Trust BondBloxx Bloomberg Seven Year Target Duration US Treasury (NY: XSVN )

47.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 47.22 47.45 47.18 47.43 13,308 +0.20(+0.42%)
Mar 12, 2025 47.25 47.34 47.23 47.23 14,872 -0.14(-0.31%)
Mar 11, 2025 47.56 47.62 47.35 47.38 21,354 -0.19(-0.39%)
Mar 10, 2025 47.54 47.60 47.52 47.56 10,473 +0.34(+0.72%)
Mar 07, 2025 47.53 47.54 47.19 47.22 24,658 -0.07(-0.14%)
Mar 06, 2025 47.32 47.34 47.13 47.29 28,128 -0.03(-0.06%)
Mar 05, 2025 47.57 47.61 47.31 47.32 25,508 -0.27(-0.56%)
Mar 04, 2025 47.77 47.88 47.52 47.58 9,271 -0.12(-0.25%)
Mar 03, 2025 47.38 47.73 47.38 47.70 6,710 +0.01(+0.03%)
Feb 28, 2025 47.57 47.69 47.53 47.69 14,864 +0.22(+0.46%)
Feb 27, 2025 47.42 47.47 47.35 47.47 14,178 -0.02(-0.04%)
Feb 26, 2025 47.34 47.53 47.31 47.49 12,299 +0.11(+0.23%)
Feb 25, 2025 47.28 47.38 47.27 47.38 11,021 +0.38(+0.81%)
Feb 24, 2025 46.96 47.03 46.94 47.00 10,117 +0.09(+0.20%)
Feb 21, 2025 46.68 46.95 46.68 46.91 10,014 +0.28(+0.59%)
Feb 20, 2025 46.61 46.67 46.61 46.63 6,505 +0.09(+0.19%)
Feb 19, 2025 46.43 46.54 46.43 46.54 10,572 +0.09(+0.19%)
Feb 18, 2025 46.60 46.60 46.45 46.45 11,234 -0.24(-0.52%)
Feb 14, 2025 46.72 46.79 46.69 46.69 8,856 +0.21(+0.46%)
Feb 13, 2025 46.45 46.54 46.42 46.48 8,314 +0.28(+0.61%)
Feb 12, 2025 46.21 46.21 46.12 46.20 35,778 -0.31(-0.67%)
Feb 11, 2025 46.49 46.53 46.48 46.51 9,822 -0.11(-0.24%)
Feb 10, 2025 46.66 46.71 46.58 46.62 12,391 +0.01(+0.02%)
Feb 07, 2025 46.61 46.64 46.55 46.61 17,538 -0.17(-0.36%)
Feb 06, 2025 46.77 46.82 46.72 46.78 10,575 -0.04(-0.08%)
Feb 05, 2025 46.76 46.91 46.76 46.82 10,232 +0.27(+0.58%)
Feb 04, 2025 46.43 46.55 46.42 46.55 10,080 +0.10(+0.21%)
Feb 03, 2025 46.00 46.67 46.00 46.45 13,303 +0.05(+0.10%)
Jan 31, 2025 46.49 46.57 46.34 46.40 19,953 -0.07(-0.16%)
Jan 30, 2025 46.48 46.53 46.45 46.48 32,147 +0.09(+0.20%)
Jan 29, 2025 46.51 46.51 46.26 46.39 10,216 -0.04(-0.08%)
Jan 28, 2025 46.37 46.44 46.30 46.42 33,048 -0.01(-0.02%)
Jan 27, 2025 46.35 46.46 46.35 46.43 76,910 +0.29(+0.64%)
Jan 24, 2025 46.04 46.17 46.04 46.14 8,514 +0.11(+0.23%)
Jan 23, 2025 46.02 46.08 46.02 46.04 41,853 -0.12(-0.27%)
Jan 22, 2025 46.26 46.26 46.14 46.16 37,976 -0.12(-0.27%)
Jan 21, 2025 46.23 46.30 46.21 46.28 12,112 +0.17(+0.37%)
Jan 17, 2025 46.16 46.17 46.09 46.12 23,192 +0.01(+0.02%)
Jan 16, 2025 45.94 46.18 45.91 46.10 34,497 +0.13(+0.28%)
Jan 15, 2025 45.97 46.03 45.92 45.98 19,847 +0.44(+0.96%)
Jan 14, 2025 45.53 45.55 45.48 45.54 20,918 +0.01(+0.02%)
Jan 13, 2025 45.58 45.58 45.48 45.53 8,675 -0.03(-0.07%)
Jan 10, 2025 45.65 45.73 45.55 45.56 591,825 -0.33(-0.72%)
Jan 08, 2025 45.88 45.92 45.82 45.89 13,591 +0.04(+0.09%)
Jan 07, 2025 46.00 46.00 45.82 45.85 9,839 -0.19(-0.41%)
Jan 06, 2025 46.02 50.62 45.97 46.03 20,210 -0.05(-0.11%)
Jan 03, 2025 46.22 46.41 46.08 46.09 4,848 -0.06(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.