Bondbloxx Bloomberg Five Year Target Duration US Treasury ETF XFIV
46.86 USD -0.06 (-0.13%)
Regular-session close
46.86 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
46.85 Day range 46.95
46.56 52-week range 50.16
- YTD
- -5.30%
- 1 year
- -5.49%
XFIV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.90 | 46.95 | 46.85 | 46.85 | -0.07 | -0.15% | 26,137 |
| Nov 12, 2026 | 47.11 | 47.11 | 46.92 | 46.92 | -0.26 | -0.55% | 25,600 |
| Nov 11, 2026 | 47.16 | 47.19 | 47.13 | 47.18 | -0.05 | -0.11% | 23,800 |
| Nov 10, 2026 | 47.27 | 47.28 | 47.18 | 47.23 | -0.34 | -0.71% | 29,300 |
| Nov 9, 2026 | 47.64 | 47.65 | 47.51 | 47.57 | -0.03 | -0.06% | 30,100 |
| Nov 6, 2026 | 47.57 | 47.67 | 47.55 | 47.60 | -0.08 | -0.17% | 18,900 |
| Nov 5, 2026 | 47.50 | 47.72 | 47.50 | 47.68 | +0.19 | +0.40% | 19,200 |
| Nov 4, 2026 | 47.40 | 47.50 | 47.34 | 47.49 | +0.16 | +0.34% | 62,200 |
| Nov 3, 2026 | 47.41 | 47.41 | 47.32 | 47.33 | -0.13 | -0.27% | 30,200 |
| Nov 2, 2026 | 47.45 | 47.49 | 47.40 | 47.46 | -0.09 | -0.19% | 21,900 |
| Oct 30, 2026 | 47.51 | 47.57 | 47.47 | 47.55 | +0.16 | +0.34% | 44,000 |
| Oct 29, 2026 | 47.30 | 47.42 | 47.30 | 47.39 | +0.20 | +0.42% | 25,900 |
| Oct 28, 2026 | 47.26 | 47.29 | 47.15 | 47.19 | -0.09 | -0.19% | 33,400 |
| Oct 27, 2026 | 47.24 | 47.29 | 47.24 | 47.28 | 0.00 | 0.00% | 39,600 |
| Oct 26, 2026 | 47.30 | 47.35 | 47.26 | 47.28 | -0.02 | -0.04% | 45,500 |
| Oct 23, 2026 | 47.34 | 47.35 | 47.28 | 47.30 | -0.04 | -0.08% | 31,900 |
| Oct 22, 2026 | 47.15 | 47.42 | 47.15 | 47.34 | +0.38 | +0.81% | 26,000 |
| Oct 21, 2026 | 47.03 | 47.04 | 46.90 | 46.96 | -0.01 | -0.02% | 45,000 |
| Oct 20, 2026 | 46.99 | 47.08 | 46.94 | 46.97 | +0.03 | +0.06% | 53,000 |
| Oct 19, 2026 | 47.01 | 47.03 | 46.92 | 46.94 | -0.13 | -0.28% | 46,900 |
| Oct 16, 2026 | 46.99 | 47.09 | 46.97 | 47.07 | +0.07 | +0.15% | 20,400 |
| Oct 15, 2026 | 47.11 | 47.16 | 46.99 | 47.00 | +0.23 | +0.49% | 48,300 |
| Oct 14, 2026 | 46.51 | 46.81 | 46.50 | 46.77 | +0.04 | +0.09% | 49,400 |
| Oct 13, 2026 | 46.78 | 46.78 | 46.70 | 46.73 | +0.02 | +0.04% | 67,500 |
| Oct 12, 2026 | 46.69 | 46.71 | 46.68 | 46.71 | +0.02 | +0.04% | 36,100 |
| Oct 9, 2026 | 46.66 | 46.71 | 46.63 | 46.69 | -0.05 | -0.11% | 231,700 |
| Oct 8, 2026 | 46.59 | 46.77 | 46.54 | 46.74 | +0.09 | +0.19% | 53,800 |
| Oct 7, 2026 | 46.48 | 46.68 | 46.48 | 46.65 | +0.02 | +0.04% | 56,900 |
| Oct 6, 2026 | 46.61 | 46.69 | 46.60 | 46.63 | +0.07 | +0.15% | 546,800 |
| Oct 5, 2026 | 46.56 | 46.58 | 46.46 | 46.56 | -0.01 | -0.02% | 380,700 |
| Oct 2, 2026 | 46.77 | 46.78 | 46.52 | 46.57 | -0.11 | -0.24% | 40,600 |
| Oct 1, 2026 | 46.47 | 46.74 | 46.44 | 46.68 | +0.02 | +0.04% | 213,200 |
| Sep 30, 2026 | 46.79 | 46.79 | 46.62 | 46.66 | -0.04 | -0.09% | 67,000 |
| Sep 29, 2026 | 46.66 | 46.71 | 46.60 | 46.70 | -0.01 | -0.02% | 31,000 |
| Sep 28, 2026 | 46.71 | 46.74 | 46.62 | 46.71 | -0.19 | -0.41% | 46,200 |
| Sep 25, 2026 | 46.79 | 46.90 | 46.73 | 46.90 | +0.16 | +0.34% | 57,200 |
| Sep 24, 2026 | 46.91 | 46.93 | 46.72 | 46.74 | -0.14 | -0.30% | 62,500 |
| Sep 23, 2026 | 47.02 | 47.02 | 46.77 | 46.88 | -0.36 | -0.76% | 20,200 |
| Sep 22, 2026 | 47.23 | 47.26 | 47.17 | 47.24 | +0.03 | +0.06% | 92,600 |
| Sep 21, 2026 | 47.21 | 47.24 | 47.19 | 47.21 | +0.10 | +0.21% | 38,600 |
| Sep 18, 2026 | 47.14 | 47.15 | 47.11 | 47.11 | -0.17 | -0.36% | 32,100 |
| Sep 17, 2026 | 47.27 | 47.29 | 47.22 | 47.28 | +0.19 | +0.40% | 21,700 |
| Sep 16, 2026 | 47.22 | 47.30 | 47.08 | 47.09 | -0.08 | -0.17% | 24,000 |
| Sep 15, 2026 | 47.16 | 47.19 | 47.14 | 47.17 | -0.03 | -0.06% | 44,300 |
| Sep 14, 2026 | 47.20 | 47.31 | 47.13 | 47.20 | -0.05 | -0.11% | 24,100 |
| Sep 11, 2026 | 47.38 | 47.38 | 47.23 | 47.25 | -0.08 | -0.17% | 23,100 |
| Sep 10, 2026 | 47.40 | 47.42 | 47.31 | 47.33 | -0.29 | -0.61% | 37,400 |
| Sep 9, 2026 | 47.70 | 47.70 | 47.59 | 47.62 | -0.09 | -0.19% | 35,100 |
| Sep 8, 2026 | 47.75 | 47.76 | 47.69 | 47.71 | -0.05 | -0.10% | 30,500 |
| Sep 4, 2026 | 47.75 | 47.79 | 47.75 | 47.76 | -0.03 | -0.06% | 29,600 |
| Sep 3, 2026 | 47.87 | 47.87 | 47.79 | 47.79 | +0.06 | +0.13% | 95,900 |
| Sep 2, 2026 | 47.74 | 47.74 | 47.68 | 47.73 | +0.02 | +0.04% | 25,700 |
| Sep 1, 2026 | 47.72 | 47.80 | 47.68 | 47.71 | -0.26 | -0.54% | 52,700 |
| Aug 31, 2026 | 48.00 | 48.00 | 47.96 | 47.97 | -0.05 | -0.10% | 32,600 |
| Aug 28, 2026 | 48.18 | 48.22 | 48.00 | 48.02 | -0.17 | -0.35% | 28,900 |
| Aug 27, 2026 | 48.23 | 48.27 | 48.18 | 48.19 | -0.03 | -0.06% | 17,200 |
| Aug 26, 2026 | 48.24 | 48.26 | 48.21 | 48.22 | -0.10 | -0.21% | 30,500 |
| Aug 25, 2026 | 48.24 | 48.32 | 48.24 | 48.32 | +0.19 | +0.39% | 38,100 |
| Aug 24, 2026 | 48.12 | 48.17 | 48.12 | 48.13 | +0.05 | +0.10% | 59,400 |
| Aug 21, 2026 | 48.14 | 48.14 | 48.07 | 48.08 | -0.09 | -0.19% | 23,000 |
| Aug 20, 2026 | 48.15 | 48.19 | 48.12 | 48.17 | -0.09 | -0.19% | 76,400 |
| Aug 19, 2026 | 48.26 | 48.28 | 48.17 | 48.26 | +0.08 | +0.17% | 69,200 |
| Aug 18, 2026 | 48.09 | 48.19 | 48.09 | 48.18 | +0.04 | +0.08% | 34,100 |
| Aug 17, 2026 | 48.14 | 48.20 | 48.13 | 48.14 | -0.05 | -0.10% | 12,500 |
| Aug 14, 2026 | 48.26 | 48.26 | 48.17 | 48.19 | -0.07 | -0.15% | 29,600 |
65 days, newest first. Daily bars as drawn on the XFIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.