BondBloxx Bloomberg One Y... (XONE)
AMEX: XONE
· Real-Time Price · USD
49.54
0.00 (0.00%)
At close: Aug 18, 2025, 3:59 PM
49.54
0.00%
After-hours: Aug 18, 2025, 05:05 PM EDT
XONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 49.55 | 49.56 | 49.53 | 49.53 | n/a | -0.02% | 49,156 |
| 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 |
| Aug 1, 2025 | 49.45 | 49.49 | 49.45 | 49.49 | 49.49 | -0.12% | 66,522 |
| Jul 31, 2025 | 49.54 | 49.55 | 49.53 | 49.55 | 49.37 | 0.00% | 111,200 |
| Jul 30, 2025 | 49.55 | 49.57 | 49.54 | 49.55 | 49.37 | 0.00% | 181,200 |
| Jul 29, 2025 | 49.54 | 49.56 | 49.54 | 49.55 | 49.37 | 0.02% | 204,500 |
| Jul 28, 2025 | 49.54 | 49.55 | 49.54 | 49.54 | 49.36 | 0.02% | 63,600 |
| Jul 25, 2025 | 49.53 | 49.55 | 49.53 | 49.53 | 49.35 | 0.04% | 93,921 |
| Jul 24, 2025 | 49.51 | 49.53 | 49.51 | 49.51 | 49.33 | -0.04% | 45,583 |
| Jul 23, 2025 | 49.53 | 49.54 | 49.52 | 49.53 | 49.35 | 0.00% | 54,240 |
| Jul 22, 2025 | 49.54 | 49.54 | 49.52 | 49.53 | 49.35 | 0.02% | 123,048 |