BondBloxx Bloomberg Five ...

AMEX: XFIV · Real-Time Price · USD
49.48
0.12 (0.25%)
At close: Aug 26, 2025, 3:59 PM
49.48
0.00%
After-hours: Aug 26, 2025, 05:44 PM EDT

XFIV Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 26, 2025 49.40 49.49 49.40 49.48 49.48 0.24% 14,465
Aug 25, 2025 49.36 49.39 49.33 49.36 49.36 -0.14% 32,300
Aug 22, 2025 49.25 49.44 49.25 49.43 49.43 0.49% 14,540
Aug 21, 2025 49.24 49.27 49.15 49.19 49.19 -0.20% 51,900
Aug 20, 2025 49.24 49.35 49.24 49.29 49.29 0.06% 23,500
Aug 19, 2025 49.23 49.26 49.23 49.26 49.26 0.18% 41,535
Aug 18, 2025 49.23 49.23 49.15 49.17 49.17 -0.04% 30,335
Aug 15, 2025 49.27 49.27 49.17 49.19 49.19 -0.12% 20,024
Aug 14, 2025 49.28 49.28 49.22 49.25 49.25 -0.24% 11,400
Aug 13, 2025 49.32 49.39 49.32 49.37 49.37 0.33% 20,900
Aug 12, 2025 49.16 49.22 49.16 49.21 49.21 0.02% 26,400
Aug 11, 2025 49.19 49.24 49.19 49.20 49.20 0.00% 11,900
Aug 8, 2025 49.20 49.22 49.19 49.20 49.20 -0.20% 26,220
Aug 7, 2025 49.33 49.34 49.27 49.30 49.30 -0.04% 20,202
Aug 6, 2025 49.31 49.34 49.26 49.32 49.32 -0.04% 19,221
Aug 5, 2025 49.30 49.38 49.30 49.34 49.34 -0.06% 33,600
Aug 4, 2025 49.35 49.39 49.27 49.37 49.37 0.06% 26,100
Aug 1, 2025 49.18 49.35 49.18 49.34 49.34 0.67% 19,213
Jul 31, 2025 49.03 49.08 48.98 49.01 48.86 0.04% 24,520
Jul 30, 2025 48.99 49.08 48.98 48.99 48.84 -0.24% 21,000