Bondbloxx Bloomberg One Y... (XONE)
49.63
0.02 (0.04%)
At close: Apr 10, 2025, 11:26 AM
PCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 49.66 | 49.67 | 49.55 | 49.61 | -0.05 | -0.10% | 182,070 |
| Apr 8, 2025 | 49.61 | 49.67 | 49.60 | 49.66 | 0.01 | 0.02% | 87,800 |
| Apr 7, 2025 | 49.68 | 49.69 | 49.62 | 49.65 | 0.00 | 0.00% | 302,000 |
| Apr 4, 2025 | 49.67 | 49.72 | 49.64 | 49.65 | 0.05 | 0.10% | 456,648 |
| Apr 3, 2025 | 49.60 | 49.62 | 49.59 | 49.60 | 0.07 | 0.14% | 596,300 |
| Apr 2, 2025 | 49.56 | 49.56 | 49.53 | 49.53 | -0.03 | -0.06% | 48,200 |
| Apr 1, 2025 | 49.55 | 49.56 | 49.55 | 49.56 | -0.16 | -0.32% | 80,900 |
| Mar 31, 2025 | 49.74 | 49.74 | 49.72 | 49.72 | 0.00 | 0.00% | 101,610 |
| Mar 28, 2025 | 49.70 | 49.72 | 49.69 | 49.72 | 0.04 | 0.08% | 86,217 |
| Mar 27, 2025 | 49.68 | 49.68 | 49.67 | 49.68 | 0.01 | 0.02% | 64,026 |
| Mar 26, 2025 | 49.65 | 49.67 | 49.65 | 49.67 | 0.00 | 0.00% | 40,642 |
| Mar 25, 2025 | 49.65 | 49.67 | 49.65 | 49.67 | 0.01 | 0.02% | 43,423 |
| Mar 24, 2025 | 49.67 | 49.67 | 49.65 | 49.66 | -0.01 | -0.02% | 34,826 |
| Mar 21, 2025 | 49.68 | 49.68 | 49.66 | 49.67 | 0.02 | 0.04% | 45,600 |
| Mar 20, 2025 | 49.66 | 49.66 | 49.64 | 49.65 | 0.01 | 0.02% | 41,300 |
| Mar 19, 2025 | 49.61 | 49.64 | 49.60 | 49.64 | 0.02 | 0.04% | 68,600 |
| Mar 18, 2025 | 49.62 | 49.62 | 49.61 | 49.62 | 0.01 | 0.02% | 56,400 |
| Mar 17, 2025 | 49.62 | 49.62 | 49.61 | 49.61 | -0.01 | -0.02% | 67,900 |
| Mar 14, 2025 | 49.64 | 49.64 | 49.61 | 49.62 | -0.01 | -0.02% | 49,900 |
| Mar 13, 2025 | 49.61 | 49.63 | 49.60 | 49.63 | 0.02 | 0.04% | 107,600 |
| Mar 12, 2025 | 49.61 | 49.61 | 49.59 | 49.61 | -0.01 | -0.02% | 71,400 |
| Mar 11, 2025 | 49.64 | 49.64 | 49.61 | 49.62 | -0.01 | -0.02% | 69,924 |
| Mar 10, 2025 | 49.62 | 49.63 | 49.61 | 49.63 | 0.04 | 0.08% | 142,100 |
| Mar 7, 2025 | 49.60 | 49.62 | 49.57 | 49.59 | -0.01 | -0.02% | 56,038 |
| Mar 6, 2025 | 49.58 | 49.60 | 49.57 | 49.60 | 0.03 | 0.06% | 95,600 |
| Mar 5, 2025 | 49.60 | 49.60 | 49.56 | 49.57 | -0.01 | -0.02% | 59,000 |
| Mar 4, 2025 | 49.60 | 49.61 | 49.56 | 49.58 | 0.01 | 0.02% | 159,139 |
| Mar 3, 2025 | 49.54 | 49.57 | 49.53 | 49.57 | -0.16 | -0.32% | 389,200 |
| Feb 28, 2025 | 49.71 | 49.73 | 49.70 | 49.73 | 0.04 | 0.08% | 150,111 |
| Feb 27, 2025 | 49.68 | 49.69 | 49.67 | 49.69 | 0.01 | 0.02% | 155,414 |
| Feb 26, 2025 | 49.67 | 49.68 | 49.66 | 49.68 | 0.01 | 0.02% | 49,432 |
| Feb 25, 2025 | 49.67 | 49.68 | 49.66 | 49.67 | 0.03 | 0.06% | 67,417 |
| Feb 24, 2025 | 49.64 | 49.64 | 49.63 | 49.64 | 0.01 | 0.02% | 55,208 |
| Feb 21, 2025 | 49.60 | 49.64 | 49.60 | 49.63 | 0.04 | 0.08% | 49,534 |
| Feb 20, 2025 | 49.60 | 49.60 | 49.59 | 49.59 | 0.01 | 0.02% | 64,700 |
| Feb 19, 2025 | 49.58 | 49.58 | 49.57 | 49.58 | 0.01 | 0.02% | 64,735 |
| Feb 18, 2025 | 49.58 | 49.58 | 49.56 | 49.57 | -0.01 | -0.02% | 61,617 |
| Feb 14, 2025 | 49.56 | 49.58 | 49.56 | 49.58 | 0.05 | 0.10% | 90,202 |
| Feb 13, 2025 | 49.54 | 49.54 | 49.52 | 49.53 | 0.01 | 0.02% | 169,007 |
| Feb 12, 2025 | 49.52 | 49.53 | 49.51 | 49.52 | -0.02 | -0.04% | 72,400 |
| Feb 11, 2025 | 49.54 | 49.54 | 49.53 | 49.54 | 0.01 | 0.02% | 73,002 |
| Feb 10, 2025 | 49.54 | 49.54 | 49.52 | 49.53 | 0.01 | 0.02% | 73,304 |
| Feb 7, 2025 | 49.54 | 49.54 | 49.52 | 49.52 | -0.02 | -0.04% | 56,500 |
| Feb 6, 2025 | 49.52 | 49.54 | 49.52 | 49.54 | 0.00 | 0.00% | 46,923 |
| Feb 5, 2025 | 49.54 | 49.54 | 49.53 | 49.54 | 0.02 | 0.04% | 61,000 |
| Feb 4, 2025 | 49.51 | 49.52 | 49.50 | 49.52 | 0.01 | 0.02% | 121,200 |
| Feb 3, 2025 | 49.53 | 49.53 | 49.50 | 49.51 | -0.20 | -0.40% | 74,723 |
| Jan 31, 2025 | 49.69 | 49.72 | 49.69 | 49.71 | 0.03 | 0.06% | 552,811 |
| Jan 30, 2025 | 49.70 | 49.70 | 49.68 | 49.68 | -0.01 | -0.02% | 41,432 |
| Jan 29, 2025 | 49.70 | 49.70 | 49.67 | 49.69 | 0.00 | 0.00% | 102,600 |