Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Bondbloxx Bloomberg One Year Target Duration US Treasury ETF XONE

Full chart Compare
Set alert

Price alert · XONE

All alert types
49.10 USD +0.01 (+0.02%)

As ofNov 13, 2026, 3:59 PM EST

49.10 Day range 49.14
49.07 52-week range 49.68
YTD
-0.87%
1 year
-0.91%

XONE price history

XONE daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202649.1149.1449.1049.10+0.01+0.02%446,425
Nov 12, 202649.1049.1149.0849.09-0.01-0.02%81,000
Nov 11, 202649.1149.1149.0949.10-0.02-0.04%335,400
Nov 10, 202649.1449.1449.1149.12-0.07-0.14%255,300
Nov 9, 202649.2149.2149.1849.19-0.01-0.02%80,200
Nov 6, 202649.2049.2149.1849.20-0.01-0.02%75,400
Nov 5, 202649.1549.2149.1549.21+0.06+0.12%110,500
Nov 4, 202649.1549.1549.1349.15+0.02+0.04%71,400
Nov 3, 202649.1349.1449.1349.13-0.02-0.04%104,400
Nov 2, 202649.1449.1549.1349.15-0.16-0.32%173,300
Oct 30, 202649.3149.3249.2949.31+0.04+0.08%75,500
Oct 29, 202649.2549.2749.2549.27+0.03+0.06%88,700
Oct 28, 202649.2349.2549.2249.24+0.01+0.02%80,100
Oct 27, 202649.2449.2449.2249.23-0.01-0.02%46,100
Oct 26, 202649.2349.2449.2349.240.000.00%113,100
Oct 23, 202649.2449.2449.2349.24+0.02+0.04%245,700
Oct 22, 202649.1949.2449.1949.22+0.06+0.12%64,300
Oct 21, 202649.1749.1849.1649.160.000.00%70,500
Oct 20, 202649.1749.1949.1649.16-0.01-0.02%74,500
Oct 19, 202649.1849.1849.1749.17-0.01-0.02%87,900
Oct 16, 202649.1749.1849.1649.18+0.03+0.06%125,600
Oct 15, 202649.1549.1749.1449.15+0.02+0.04%316,300
Oct 14, 202649.0949.1349.0849.130.000.00%122,900
Oct 13, 202649.1449.1449.1149.130.000.00%675,800
Oct 12, 202649.1149.1349.1149.13+0.01+0.02%96,400
Oct 9, 202649.1249.1349.1149.120.000.00%198,100
Oct 8, 202649.1049.1249.1049.12+0.02+0.04%101,600
Oct 7, 202649.0949.1149.0849.10+0.01+0.02%61,100
Oct 6, 202649.0849.1049.0849.09+0.01+0.02%230,000
Oct 5, 202649.0949.0949.0749.080.000.00%132,000
Oct 2, 202649.0949.1049.0749.08+0.01+0.02%62,500
Oct 1, 202649.0249.0949.0249.07-0.12-0.24%116,400
Sep 30, 202649.2049.2049.1749.19+0.03+0.06%118,200
Sep 29, 202649.1549.1749.1449.16+0.02+0.04%36,800
Sep 28, 202649.1649.1649.1449.14-0.02-0.04%163,400
Sep 25, 202649.1549.1749.1549.16+0.03+0.06%60,100
Sep 24, 202649.1649.1649.1349.130.000.00%130,400
Sep 23, 202649.1649.1749.1249.13-0.04-0.08%217,000
Sep 22, 202649.1849.1849.1649.170.000.00%383,400
Sep 21, 202649.1649.1849.1649.17+0.01+0.02%92,100
Sep 18, 202649.1549.1749.1549.16-0.01-0.02%123,000
Sep 17, 202649.1749.1749.1649.17+0.02+0.04%60,600
Sep 16, 202649.1949.2049.1449.15-0.02-0.04%81,000
Sep 15, 202649.1649.1749.1649.17+0.01+0.02%98,000
Sep 14, 202649.1549.1849.1549.160.000.00%91,400
Sep 11, 202649.1749.1849.1549.16-0.01-0.02%209,000
Sep 10, 202649.2049.2049.1749.17-0.05-0.10%80,300
Sep 9, 202649.2249.2349.2249.22-0.01-0.02%125,000
Sep 8, 202649.2249.2449.2249.23+0.01+0.02%293,500
Sep 4, 202649.2349.2349.2249.22+0.01+0.02%104,400
Sep 3, 202649.2349.2349.2149.21+0.02+0.04%204,500
Sep 2, 202649.1949.1949.1849.19+0.01+0.02%172,100
Sep 1, 202649.1949.1949.1849.18-0.17-0.34%124,000
Aug 31, 202649.3649.3649.3549.350.000.00%36,900
Aug 28, 202649.4049.4049.3449.35-0.03-0.06%109,400
Aug 27, 202649.3949.3949.3849.380.000.00%56,200
Aug 26, 202649.3749.3849.3749.380.000.00%55,600
Aug 25, 202649.3749.3849.3749.38+0.02+0.04%49,700
Aug 24, 202649.3749.3749.3649.36-0.01-0.02%58,800
Aug 21, 202649.3849.3849.3649.37+0.01+0.02%235,100
Aug 20, 202649.3649.3649.3549.36+0.01+0.02%90,500
Aug 19, 202649.3549.3649.3449.35-0.01-0.02%178,500
Aug 18, 202649.3449.3649.3449.36+0.01+0.02%58,600
Aug 17, 202649.3549.3549.3449.350.000.00%96,600
Aug 14, 202649.3449.3649.3349.35+0.02+0.04%74,900

65 days, newest first. Daily bars as drawn on the XONE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.