Bondbloxx ETF Trust - BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN) Historical Stock Data
46.02 ↓0.12 (-0.27%)
As of April 18, 2024, 1:22pm EST.
Historical Data
In the past 30 trading days, XSVN is down -0.06% a day on average. There have been 15 days where Bondbloxx ETF Trust - BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF closed green and 15 days where XSVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 46.05 | 46.02 | ↓$0.03 (-0.07%) | 45.95 | 46.05 | 16.46K |
| 2024-04-23 | 46.20 | 46.14 | ↓$0.06 (-0.13%) | 46.14 | 46.26 | 4.08K |
| 2024-04-22 | 46.00 | 46.08 | ↑$0.08 (0.17%) | 46.00 | 46.12 | 4.81K |
| 2024-04-19 | 46.11 | 46.07 | ↓$0.04 (-0.09%) | 46.04 | 46.11 | 4.65K |
| 2024-04-18 | 46.14 | 46.03 | ↓$0.11 (-0.24%) | 45.98 | 46.14 | 14.87K |
| 2024-04-17 | 46.07 | 46.18 | ↑$0.11 (0.24%) | 46.01 | 46.21 | 6.69K |
| 2024-04-16 | 45.85 | 45.89 | ↑$0.04 (0.09%) | 45.85 | 45.98 | 32.57K |
| 2024-04-15 | 46.05 | 46.05 | ↑$0.00 (0.01%) | 46.00 | 46.05 | 5.13K |
| 2024-04-12 | 46.39 | 46.37 | ↓$0.02 (-0.04%) | 46.37 | 46.47 | 4.38K |
| 2024-04-11 | 46.32 | 46.17 | ↓$0.15 (-0.31%) | 46.17 | 46.32 | 3.41K |
| 2024-04-10 | 46.40 | 46.22 | ↓$0.18 (-0.39%) | 46.19 | 46.40 | 2.59K |
| 2024-04-09 | 46.80 | 46.85 | ↑$0.05 (0.10%) | 46.80 | 46.86 | 6.50K |
| 2024-04-08 | 46.62 | 46.65 | ↑$0.03 (0.06%) | 46.61 | 46.65 | 1.76K |
| 2024-04-05 | 46.82 | 46.77 | ↓$0.05 (-0.11%) | 46.75 | 46.87 | 44.12K |
| 2024-04-04 | 46.98 | 47.06 | ↑$0.08 (0.16%) | 46.89 | 47.06 | 2.44K |
| 2024-04-03 | 46.67 | 46.88 | ↑$0.21 (0.45%) | 46.66 | 46.88 | 42.12K |
| 2024-04-02 | 46.74 | 46.85 | ↑$0.11 (0.24%) | 46.72 | 46.85 | 24.85K |
| 2024-04-01 | 47.86 | 46.94 | ↓$0.92 (-1.93%) | 46.93 | 47.86 | 11.05K |
| 2024-03-28 | 47.44 | 47.47 | ↑$0.03 (0.06%) | 47.44 | 47.54 | 8.30K |
| 2024-03-27 | 47.41 | 47.53 | ↑$0.12 (0.24%) | 47.41 | 47.55 | 10.45K |
| 2024-03-26 | 47.29 | 47.37 | ↑$0.08 (0.17%) | 47.26 | 47.37 | 7.53K |
| 2024-03-25 | 47.34 | 47.31 | ↓$0.03 (-0.06%) | 47.28 | 47.34 | 3.71K |
| 2024-03-22 | 47.41 | 47.41 | ↑$0.00 (0.00%) | 47.39 | 47.41 | 6.42K |
| 2024-03-21 | 47.26 | 47.19 | ↓$0.07 (-0.15%) | 47.18 | 47.26 | 41.47K |
| 2024-03-20 | 47.11 | 47.21 | ↑$0.10 (0.21%) | 47.10 | 47.27 | 44.30K |
| 2024-03-19 | 47.04 | 47.08 | ↑$0.05 (0.10%) | 47.04 | 47.10 | 4.88K |
| 2024-03-18 | 46.96 | 46.95 | ↓$0.01 (-0.03%) | 46.92 | 46.96 | 1.83K |
| 2024-03-15 | 47.06 | 47.02 | ↓$0.05 (-0.10%) | 47.01 | 47.09 | 207.44K |
| 2024-03-14 | 47.27 | 47.11 | ↓$0.16 (-0.34%) | 47.07 | 47.27 | 603.24K |
| 2024-03-13 | 47.45 | 47.43 | ↓$0.02 (-0.05%) | 47.40 | 47.48 | 16.51K |
Create an account or log in to view more rows.
$XSVN all in
$XSVN Nope
$XSVN Bullish !!! Can’t wait for Monday!!
$XSVN buying time
added
$XSVN I love you!
$XSVN when this finally break out we could see huge upside
$XSVN Buy Buy Buy
$XSVN 5 minute looks sexy
$XSVN the best advice has been no stop losses. Would have cost a fortune!!!
$XSVN The squeeze is coming