Bondbloxx Bloomberg Seven Year Target Duration US Treasury ETF XSVN
45.04 USD -0.07 (-0.16%)
Regular-session close
45.03 -0.01 -0.02%
After hours · Nov 13, 4:00 PM ET
44.99 Day range 45.13
44.47 52-week range 48.96
- YTD
- -6.24%
- 1 year
- -6.63%
XSVN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.01 | 45.13 | 44.99 | 45.04 | -0.07 | -0.16% | 74,011 |
| Nov 12, 2026 | 45.38 | 45.38 | 45.11 | 45.11 | -0.37 | -0.81% | 505,200 |
| Nov 11, 2026 | 45.45 | 45.48 | 45.38 | 45.48 | -0.05 | -0.11% | 43,100 |
| Nov 10, 2026 | 45.56 | 45.57 | 45.42 | 45.53 | -0.37 | -0.81% | 155,100 |
| Nov 9, 2026 | 46.01 | 46.01 | 45.85 | 45.90 | -0.03 | -0.07% | 51,200 |
| Nov 6, 2026 | 45.92 | 46.04 | 45.86 | 45.93 | -0.08 | -0.17% | 34,200 |
| Nov 5, 2026 | 45.75 | 46.04 | 45.75 | 46.01 | +0.18 | +0.39% | 139,000 |
| Nov 4, 2026 | 45.70 | 45.83 | 45.59 | 45.83 | +0.24 | +0.53% | 75,000 |
| Nov 3, 2026 | 45.70 | 45.70 | 45.56 | 45.59 | -0.17 | -0.37% | 29,100 |
| Nov 2, 2026 | 45.78 | 45.86 | 45.71 | 45.76 | -0.08 | -0.17% | 52,500 |
| Oct 30, 2026 | 45.82 | 45.88 | 45.74 | 45.84 | +0.21 | +0.46% | 88,000 |
| Oct 29, 2026 | 45.57 | 45.72 | 45.56 | 45.63 | +0.20 | +0.44% | 45,000 |
| Oct 28, 2026 | 45.56 | 45.56 | 45.42 | 45.43 | -0.14 | -0.31% | 26,700 |
| Oct 27, 2026 | 45.55 | 45.60 | 45.54 | 45.57 | -0.03 | -0.07% | 36,700 |
| Oct 26, 2026 | 45.61 | 45.65 | 45.56 | 45.60 | +0.06 | +0.13% | 64,500 |
| Oct 23, 2026 | 45.65 | 45.65 | 45.53 | 45.54 | -0.10 | -0.22% | 47,200 |
| Oct 22, 2026 | 45.39 | 45.69 | 45.39 | 45.64 | +0.51 | +1.13% | 52,900 |
| Oct 21, 2026 | 45.22 | 45.24 | 45.06 | 45.13 | -0.02 | -0.04% | 116,300 |
| Oct 20, 2026 | 45.17 | 45.27 | 45.08 | 45.15 | +0.08 | +0.18% | 40,000 |
| Oct 19, 2026 | 45.19 | 45.19 | 45.04 | 45.07 | -0.18 | -0.40% | 35,100 |
| Oct 16, 2026 | 45.09 | 45.27 | 45.09 | 45.25 | +0.04 | +0.09% | 36,300 |
| Oct 15, 2026 | 45.32 | 45.36 | 45.17 | 45.21 | +0.33 | +0.74% | 49,100 |
| Oct 14, 2026 | 44.53 | 44.92 | 44.53 | 44.88 | +0.09 | +0.20% | 75,900 |
| Oct 13, 2026 | 44.83 | 44.83 | 44.75 | 44.79 | +0.07 | +0.16% | 64,100 |
| Oct 12, 2026 | 44.70 | 44.73 | 44.67 | 44.72 | +0.02 | +0.04% | 64,100 |
| Oct 9, 2026 | 44.65 | 44.72 | 44.60 | 44.70 | -0.05 | -0.11% | 72,600 |
| Oct 8, 2026 | 44.56 | 44.76 | 44.49 | 44.75 | +0.19 | +0.43% | 728,300 |
| Oct 7, 2026 | 44.35 | 44.62 | 44.35 | 44.56 | 0.00 | 0.00% | 64,200 |
| Oct 6, 2026 | 44.55 | 44.65 | 44.51 | 44.56 | +0.09 | +0.20% | 260,900 |
| Oct 5, 2026 | 44.48 | 44.51 | 44.35 | 44.47 | -0.05 | -0.11% | 386,600 |
| Oct 2, 2026 | 44.79 | 44.81 | 44.48 | 44.52 | -0.14 | -0.31% | 52,600 |
| Oct 1, 2026 | 44.41 | 44.75 | 44.33 | 44.66 | +0.02 | +0.04% | 53,400 |
| Sep 30, 2026 | 44.79 | 44.79 | 44.57 | 44.64 | -0.08 | -0.18% | 79,900 |
| Sep 29, 2026 | 44.71 | 44.74 | 44.60 | 44.72 | -0.06 | -0.13% | 43,500 |
| Sep 28, 2026 | 44.81 | 44.81 | 44.66 | 44.78 | -0.23 | -0.51% | 50,400 |
| Sep 25, 2026 | 44.88 | 45.01 | 44.78 | 45.01 | +0.15 | +0.33% | 848,500 |
| Sep 24, 2026 | 45.12 | 45.16 | 44.86 | 44.86 | -0.25 | -0.55% | 43,300 |
| Sep 23, 2026 | 45.46 | 45.47 | 45.01 | 45.11 | -0.48 | -1.05% | 44,800 |
| Sep 22, 2026 | 45.58 | 45.63 | 45.49 | 45.59 | +0.01 | +0.02% | 48,700 |
| Sep 21, 2026 | 45.54 | 45.59 | 45.51 | 45.58 | +0.18 | +0.40% | 311,500 |
| Sep 18, 2026 | 45.48 | 45.48 | 45.40 | 45.40 | -0.23 | -0.50% | 220,800 |
| Sep 17, 2026 | 45.59 | 45.63 | 45.54 | 45.63 | +0.26 | +0.57% | 53,200 |
| Sep 16, 2026 | 45.48 | 45.66 | 45.35 | 45.37 | -0.05 | -0.11% | 63,900 |
| Sep 15, 2026 | 45.42 | 45.46 | 45.37 | 45.42 | -0.05 | -0.11% | 2,295,000 |
| Sep 14, 2026 | 45.47 | 45.59 | 45.38 | 45.47 | -0.04 | -0.09% | 102,800 |
| Sep 11, 2026 | 45.68 | 45.68 | 45.48 | 45.51 | -0.08 | -0.18% | 90,800 |
| Sep 10, 2026 | 45.69 | 45.70 | 45.55 | 45.59 | -0.33 | -0.72% | 93,200 |
| Sep 9, 2026 | 46.05 | 46.06 | 45.89 | 45.92 | -0.14 | -0.30% | 48,900 |
| Sep 8, 2026 | 46.12 | 46.12 | 46.03 | 46.06 | -0.05 | -0.11% | 37,700 |
| Sep 4, 2026 | 46.11 | 46.18 | 46.10 | 46.11 | -0.03 | -0.07% | 29,800 |
| Sep 3, 2026 | 46.23 | 46.23 | 46.13 | 46.14 | +0.05 | +0.11% | 63,400 |
| Sep 2, 2026 | 46.08 | 46.09 | 46.01 | 46.09 | +0.05 | +0.11% | 181,100 |
| Sep 1, 2026 | 46.07 | 46.17 | 46.03 | 46.04 | -0.32 | -0.69% | 27,000 |
| Aug 31, 2026 | 46.35 | 46.37 | 46.31 | 46.36 | -0.06 | -0.13% | 142,900 |
| Aug 28, 2026 | 46.58 | 46.60 | 46.39 | 46.42 | -0.19 | -0.41% | 25,400 |
| Aug 27, 2026 | 46.63 | 46.67 | 46.56 | 46.61 | -0.04 | -0.09% | 29,300 |
| Aug 26, 2026 | 46.63 | 46.66 | 46.60 | 46.65 | -0.11 | -0.24% | 25,800 |
| Aug 25, 2026 | 46.63 | 46.76 | 46.63 | 46.76 | +0.27 | +0.58% | 62,200 |
| Aug 24, 2026 | 46.47 | 46.54 | 46.47 | 46.49 | +0.08 | +0.17% | 27,100 |
| Aug 21, 2026 | 46.44 | 46.45 | 46.38 | 46.41 | -0.09 | -0.19% | 28,700 |
| Aug 20, 2026 | 46.47 | 46.56 | 46.45 | 46.50 | -0.18 | -0.39% | 74,300 |
| Aug 19, 2026 | 46.67 | 46.68 | 46.54 | 46.68 | +0.22 | +0.47% | 29,000 |
| Aug 18, 2026 | 46.38 | 46.48 | 46.38 | 46.46 | +0.05 | +0.11% | 38,300 |
| Aug 17, 2026 | 46.45 | 46.48 | 46.39 | 46.41 | -0.10 | -0.22% | 23,600 |
| Aug 14, 2026 | 46.64 | 46.64 | 46.48 | 46.51 | -0.12 | -0.26% | 26,500 |
65 days, newest first. Daily bars as drawn on the XSVN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.