BondBloxx Bloomberg Five ... (XFIV)
AMEX: XFIV
· Real-Time Price · USD
49.80
0.04 (0.09%)
At close: Sep 10, 2025, 3:57 PM
49.81
0.01%
After-hours: Sep 10, 2025, 04:04 PM EDT
XFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 49.82 | 49.84 | 49.73 | 49.76 | 49.75 | -0.18% | 38,941 |
| Sep 8, 2025 | 49.85 | 49.87 | 49.80 | 49.85 | 49.85 | 0.18% | 17,318 |
| Sep 5, 2025 | 49.83 | 49.87 | 49.76 | 49.76 | 49.76 | 0.30% | 28,500 |
| Sep 4, 2025 | 49.56 | 49.62 | 49.54 | 49.61 | 49.61 | 0.24% | 457,527 |
| Sep 3, 2025 | 49.45 | 49.53 | 49.45 | 49.49 | 49.49 | 0.22% | 25,200 |
| Sep 2, 2025 | 49.34 | 49.40 | 49.34 | 49.38 | 49.38 | -0.52% | 271,000 |
| Aug 29, 2025 | 49.60 | 49.65 | 49.58 | 49.64 | 49.48 | 0.04% | 29,500 |
| Aug 28, 2025 | 49.54 | 49.62 | 49.54 | 49.62 | 49.46 | 0.12% | 13,900 |
| Aug 27, 2025 | 49.46 | 49.57 | 49.44 | 49.56 | 49.40 | 0.16% | 45,300 |
| Aug 26, 2025 | 49.40 | 49.49 | 49.40 | 49.48 | 49.32 | 0.24% | 14,500 |
| Aug 25, 2025 | 49.36 | 49.39 | 49.33 | 49.36 | 49.20 | -0.14% | 32,300 |
| Aug 22, 2025 | 49.25 | 49.44 | 49.25 | 49.43 | 49.27 | 0.49% | 14,540 |
| Aug 21, 2025 | 49.24 | 49.27 | 49.15 | 49.19 | 49.03 | -0.20% | 51,900 |
| Aug 20, 2025 | 49.24 | 49.35 | 49.24 | 49.29 | 49.13 | 0.06% | 23,500 |
| Aug 19, 2025 | 49.23 | 49.26 | 49.23 | 49.26 | 49.10 | 0.18% | 41,535 |
| Aug 18, 2025 | 49.23 | 49.23 | 49.15 | 49.17 | 49.01 | -0.04% | 30,335 |
| Aug 15, 2025 | 49.27 | 49.27 | 49.17 | 49.19 | 49.03 | -0.12% | 20,024 |
| Aug 14, 2025 | 49.28 | 49.28 | 49.22 | 49.25 | 49.09 | -0.24% | 11,400 |
| Aug 13, 2025 | 49.32 | 49.39 | 49.32 | 49.37 | 49.21 | 0.33% | 20,900 |
| Aug 12, 2025 | 49.16 | 49.22 | 49.16 | 49.21 | 49.06 | 0.02% | 26,400 |