Stock listing
NYSE Arca:XFIV BondBloxx Bloomberg Five Year Target Duration US Treasury ETF Stock
Follow BondBloxx Bloomberg Five Year Target Duration US Treasury ETF into a list and get an email when it puts out news.
Share price · AMEX:XFIV
$47.50 USD +0.16 (+0.3%)
Close on Nov 4, 2026
- Day range
- $47.34 – $47.50 USDNov 4, 2026
- Volume
- 62,197 sharesNov 4, 2026
- Traded on an average day
- $3.19M USDMedian day 39,110 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:XFIV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $47.50 | +0.16 | +0.3% | $47.41 | $47.50 | $47.34 | 62,197 | |
| $47.34 | -0.125 | -0.3% | $47.41 | $47.41 | $47.32 | 30,175 | |
| $47.46 | -0.092 | -0.2% | $47.45 | $47.49 | $47.40 | 21,902 | |
| $47.55 | +0.162 | +0.3% | $47.52 | $47.57 | $47.46 | 44,005 | |
| $47.39 | +0.20 | +0.4% | $47.30 | $47.42 | $47.30 | 25,921 | |
| $47.19 | -0.085 | -0.2% | $47.26 | $47.29 | $47.15 | 33,405 | |
| $47.28 | -0.005 | 0.0% | $47.24 | $47.29 | $47.24 | 39,620 | |
| $47.28 | -0.02 | 0.0% | $47.30 | $47.35 | $47.27 | 45,530 | |
| $47.30 | -0.04 | -0.1% | $47.34 | $47.35 | $47.28 | 31,940 | |
| $47.34 | +0.38 | +0.8% | $47.15 | $47.42 | $47.15 | 25,999 | |
| $46.96 | -0.015 | 0.0% | $47.03 | $47.05 | $46.93 | 45,015 | |
| $46.98 | +0.035 | +0.1% | $46.99 | $47.08 | $46.95 | 52,950 | |
| $46.94 | -0.126 | -0.3% | $47.01 | $47.03 | $46.92 | 46,880 | |
| $47.07 | +0.066 | +0.1% | $47.00 | $47.09 | $46.97 | 20,398 | |
| $47.00 | +0.23 | +0.5% | $47.11 | $47.16 | $46.99 | 48,300 | |
| $46.77 | +0.04 | +0.1% | $46.51 | $46.81 | $46.50 | 49,400 | |
| $46.73 | +0.025 | +0.1% | $46.78 | $46.78 | $46.70 | 67,500 | |
| $46.71 | +0.015 | 0.0% | $46.70 | $46.71 | $46.68 | 36,100 | |
| $46.69 | -0.05 | -0.1% | $46.66 | $46.71 | $46.63 | 231,700 | |
| $46.74 | +0.09 | +0.2% | $46.59 | $46.77 | $46.55 | 53,800 | |
| $46.65 | +0.02 | 0.0% | $46.48 | $46.68 | $46.48 | 56,900 | |
| $46.63 | +0.075 | +0.2% | $46.61 | $46.69 | $46.60 | 546,800 | |
| $46.56 | -0.015 | 0.0% | $46.56 | $46.58 | $46.46 | 380,700 | |
| $46.57 | -0.11 | -0.2% | $46.77 | $46.79 | $46.52 | 40,600 | |
| $46.68 | +0.02 | 0.0% | $46.47 | $46.74 | $46.44 | 213,200 | |
| $46.66 | -0.043 | -0.1% | $46.79 | $46.79 | $46.62 | 67,000 | |
| $46.70 | -0.007 | 0.0% | $46.66 | $46.71 | $46.61 | 31,000 | |
| $46.71 | -0.19 | -0.4% | $46.71 | $46.74 | $46.62 | 46,200 | |
| $46.90 | +0.165 | +0.4% | $46.80 | $46.90 | $46.73 | 57,200 | |
| $46.74 | -0.145 | -0.3% | $46.91 | $46.93 | $46.73 | 62,500 | |
| $46.88 | -0.36 | -0.8% | $47.02 | $47.02 | $46.77 | 20,200 | |
| $47.24 | +0.03 | +0.1% | $47.23 | $47.27 | $47.17 | 92,600 | |
| $47.21 | +0.102 | +0.2% | $47.21 | $47.24 | $47.19 | 38,600 | |
| $47.11 | -0.168 | -0.4% | $47.14 | $47.15 | $47.11 | 32,100 | |
| $47.28 | +0.186 | +0.4% | $47.27 | $47.29 | $47.23 | 21,700 | |
| $47.09 | -0.08 | -0.2% | $47.22 | $47.30 | $47.09 | 24,000 | |
| $47.17 | -0.028 | -0.1% | $47.16 | $47.20 | $47.14 | 44,300 | |
| $47.20 | -0.052 | -0.1% | $47.20 | $47.31 | $47.13 | 24,100 | |
| $47.25 | -0.08 | -0.2% | $47.38 | $47.38 | $47.23 | 23,100 | |
| $47.33 | -0.29 | -0.6% | $47.40 | $47.42 | $47.31 | 37,400 | |
| $47.62 | -0.09 | -0.2% | $47.70 | $47.70 | $47.59 | 35,100 | |
| $47.71 | -0.046 | -0.1% | $47.75 | $47.77 | $47.69 | 30,500 | |
| $47.76 | -0.034 | -0.1% | $47.75 | $47.80 | $47.75 | 29,600 | |
| $47.79 | +0.057 | +0.1% | $47.87 | $47.87 | $47.79 | 95,900 | |
| $47.73 | +0.023 | 0.0% | $47.74 | $47.74 | $47.68 | 25,700 | |
| $47.71 | -0.26 | -0.5% | $47.72 | $47.80 | $47.68 | 52,700 | |
| $47.97 | -0.05 | -0.1% | $48.00 | $48.00 | $47.96 | 32,600 | |
| $48.02 | -0.17 | -0.4% | $48.18 | $48.22 | $48.00 | 28,900 | |
| $48.19 | -0.03 | -0.1% | $48.23 | $48.27 | $48.18 | 17,200 | |
| $48.22 | -0.10 | -0.2% | $48.24 | $48.26 | $48.21 | 30,500 | |
| $48.32 | +0.185 | +0.4% | $48.24 | $48.32 | $48.24 | 38,100 | |
| $48.14 | +0.05 | +0.1% | $48.12 | $48.18 | $48.12 | 59,400 | |
| $48.09 | -0.085 | -0.2% | $48.14 | $48.14 | $48.07 | 23,000 | |
| $48.17 | -0.09 | -0.2% | $48.15 | $48.19 | $48.12 | 76,400 | |
| $48.26 | +0.08 | +0.2% | $48.26 | $48.28 | $48.17 | 69,200 | |
| $48.18 | +0.042 | +0.1% | $48.09 | $48.19 | $48.09 | 34,100 | |
| $48.14 | -0.052 | -0.1% | $48.14 | $48.20 | $48.13 | 12,500 | |
| $48.19 | -0.073 | -0.2% | $48.26 | $48.27 | $48.17 | 29,600 | |
| $48.26 | +0.133 | +0.3% | $48.27 | $48.35 | $48.25 | 13,700 | |
| $48.13 | +0.05 | +0.1% | $48.18 | $48.20 | $48.11 | 74,700 | |
| $48.08 | +0.03 | +0.1% | $48.11 | $48.11 | $48.08 | 23,400 | |
| $48.05 | -0.14 | -0.3% | $48.09 | $48.11 | $48.02 | 54,800 | |
| $48.19 | +0.10 | +0.2% | $48.21 | $48.21 | $48.15 | 35,200 | |
| $48.09 | -0.117 | -0.2% | $48.15 | $48.23 | $48.06 | 525,600 | |
| $48.21 | +0.02 | 0.0% | $48.17 | $48.23 | $48.15 | 73,900 | |
| $48.19 | +0.157 | +0.3% | $48.18 | $48.20 | $48.16 | 61,800 |
- Ticker
- NYSE Arca:XFIV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about BondBloxx Bloomberg Five Year Target Duration US Treasury ETF.