BondBloxx Bloomberg Seven... (XSVN)
AMEX: XSVN
· Real-Time Price · USD
47.52
-0.20 (-0.42%)
At close: Aug 21, 2025, 12:34 PM
XSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 47.67 | 47.76 | 47.67 | 47.72 | 47.72 | 0.15% | 12,842 |
| Aug 19, 2025 | 47.61 | 47.66 | 47.60 | 47.65 | 47.65 | 0.25% | 23,200 |
| Aug 18, 2025 | 47.56 | 47.56 | 47.49 | 47.53 | 47.53 | -0.11% | 19,600 |
| Aug 15, 2025 | 47.64 | 47.67 | 47.55 | 47.58 | 47.58 | -0.17% | 11,213 |
| Aug 14, 2025 | 47.73 | 47.73 | 47.64 | 47.66 | 47.66 | -0.36% | 5,947 |
| Aug 13, 2025 | 47.82 | 47.85 | 47.81 | 47.83 | 47.83 | 0.40% | 8,300 |
| Aug 12, 2025 | 47.62 | 47.64 | 47.55 | 47.64 | 47.64 | -0.04% | 12,003 |
| Aug 11, 2025 | 47.66 | 47.71 | 47.65 | 47.66 | 47.66 | 0.04% | 10,500 |
| Aug 8, 2025 | 47.66 | 47.66 | 47.62 | 47.64 | 47.64 | -0.27% | 37,200 |
| Aug 7, 2025 | 47.82 | 47.82 | 47.73 | 47.77 | 47.77 | -0.04% | 4,900 |
| Aug 6, 2025 | 47.76 | 47.81 | 47.70 | 47.79 | 47.79 | -0.08% | 13,900 |
| Aug 5, 2025 | 47.85 | 47.88 | 47.80 | 47.83 | 47.83 | -0.06% | 11,600 |
| Aug 4, 2025 | 47.81 | 47.87 | 47.77 | 47.86 | 47.86 | 0.10% | 6,500 |
| Aug 1, 2025 | 47.66 | 47.81 | 47.65 | 47.81 | 47.81 | 0.74% | 15,400 |
| Jul 31, 2025 | 47.48 | 47.55 | 47.44 | 47.46 | 47.25 | 0.08% | 613,431 |
| Jul 30, 2025 | 47.42 | 47.53 | 47.40 | 47.42 | 47.21 | -0.34% | 145,300 |
| Jul 29, 2025 | 47.37 | 47.58 | 47.37 | 47.58 | 47.37 | 0.61% | 7,100 |
| Jul 28, 2025 | 47.29 | 47.33 | 47.26 | 47.29 | 47.08 | -0.19% | 13,433 |
| Jul 25, 2025 | 47.27 | 47.39 | 47.26 | 47.38 | 47.17 | 0.21% | 10,200 |
| Jul 24, 2025 | 47.20 | 47.32 | 47.20 | 47.28 | 47.07 | -0.13% | 29,200 |