BondBloxx Bloomberg One Y... (XONE)
AMEX: XONE
· Real-Time Price · USD
49.47
-0.00 (-0.01%)
At close: Sep 02, 2025, 11:03 AM
XONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.65 | 49.67 | 49.64 | 49.66 | 49.66 | 0.04% | 70,919 |
| Aug 28, 2025 | 49.63 | 49.64 | 49.62 | 49.64 | 49.64 | 0.00% | 53,216 |
| Aug 27, 2025 | 49.61 | 49.64 | 49.61 | 49.64 | 49.64 | 0.02% | 92,700 |
| Aug 26, 2025 | 49.60 | 49.63 | 49.60 | 49.63 | 49.63 | 0.06% | 47,517 |
| Aug 25, 2025 | 49.60 | 49.60 | 49.59 | 49.60 | 49.60 | -0.02% | 42,500 |
| Aug 22, 2025 | 49.57 | 49.62 | 49.57 | 49.61 | 49.61 | 0.12% | 57,200 |
| Aug 21, 2025 | 49.57 | 49.57 | 49.54 | 49.55 | 49.55 | -0.02% | 71,805 |
| Aug 20, 2025 | 49.57 | 49.58 | 49.56 | 49.56 | 49.56 | 0.02% | 56,815 |
| Aug 19, 2025 | 49.56 | 49.57 | 49.55 | 49.55 | 49.55 | 0.04% | 321,012 |
| Aug 18, 2025 | 49.55 | 49.56 | 49.53 | 49.53 | 49.53 | -0.02% | 49,300 |
| Aug 15, 2025 | 49.54 | 49.56 | 49.54 | 49.54 | 49.54 | 0.02% | 52,800 |
| Aug 14, 2025 | 49.55 | 49.55 | 49.53 | 49.53 | 49.53 | -0.02% | 138,300 |
| Aug 13, 2025 | 49.54 | 49.56 | 49.54 | 49.54 | 49.54 | 0.04% | 72,517 |
| Aug 12, 2025 | 49.51 | 49.53 | 49.51 | 49.52 | 49.52 | 0.04% | 75,900 |
| Aug 11, 2025 | 49.51 | 49.51 | 49.50 | 49.50 | 49.50 | 0.00% | 154,400 |
| Aug 8, 2025 | 49.50 | 49.51 | 49.49 | 49.50 | 49.50 | 0.00% | 169,500 |
| Aug 7, 2025 | 49.49 | 49.51 | 49.49 | 49.50 | 49.50 | 0.02% | 78,140 |
| Aug 6, 2025 | 49.48 | 49.50 | 49.48 | 49.49 | 49.49 | 0.04% | 63,200 |
| Aug 5, 2025 | 49.50 | 49.50 | 49.47 | 49.47 | 49.47 | -0.02% | 50,422 |
| Aug 4, 2025 | 49.48 | 49.50 | 49.48 | 49.48 | 49.48 | -0.02% | 60,000 |