BondBloxx Bloomberg Seven... (XSVN)
AMEX: XSVN
· Real-Time Price · USD
48.60
0.11 (0.23%)
At close: Sep 11, 2025, 3:08 PM
XSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 48.43 | 48.54 | 48.42 | 48.49 | 48.49 | 0.23% | 20,875 |
| Sep 9, 2025 | 48.43 | 48.43 | 48.33 | 48.38 | 48.38 | -0.21% | 36,843 |
| Sep 8, 2025 | 48.44 | 48.48 | 48.40 | 48.48 | 48.48 | 0.29% | 26,138 |
| Sep 5, 2025 | 48.39 | 48.43 | 48.33 | 48.34 | 48.34 | 0.52% | 29,700 |
| Sep 4, 2025 | 47.98 | 48.10 | 47.96 | 48.09 | 48.09 | 0.40% | 310,713 |
| Sep 3, 2025 | 47.75 | 47.95 | 47.75 | 47.90 | 47.90 | 0.31% | 17,147 |
| Sep 2, 2025 | 47.69 | 47.76 | 47.69 | 47.75 | 47.75 | -0.56% | 182,238 |
| Aug 29, 2025 | 47.99 | 48.06 | 47.98 | 48.02 | 47.86 | -0.06% | 19,349 |
| Aug 28, 2025 | 47.94 | 48.05 | 47.93 | 48.05 | 47.88 | 0.21% | 53,845 |
| Aug 27, 2025 | 47.82 | 47.96 | 47.80 | 47.95 | 47.78 | 0.17% | 15,200 |
| Aug 26, 2025 | 47.79 | 47.88 | 47.77 | 47.87 | 47.71 | 0.23% | 14,233 |
| Aug 25, 2025 | 47.75 | 47.81 | 47.72 | 47.76 | 47.60 | -0.19% | 24,800 |
| Aug 22, 2025 | 47.66 | 47.87 | 47.66 | 47.85 | 47.69 | 0.57% | 18,400 |
| Aug 21, 2025 | 47.64 | 47.64 | 47.52 | 47.58 | 47.42 | -0.29% | 140,800 |
| Aug 20, 2025 | 47.67 | 47.76 | 47.67 | 47.72 | 47.56 | 0.15% | 12,842 |
| Aug 19, 2025 | 47.61 | 47.66 | 47.60 | 47.65 | 47.49 | 0.25% | 23,200 |
| Aug 18, 2025 | 47.56 | 47.56 | 47.49 | 47.53 | 47.37 | -0.11% | 19,600 |
| Aug 15, 2025 | 47.64 | 47.67 | 47.55 | 47.58 | 47.42 | -0.17% | 11,213 |
| Aug 14, 2025 | 47.73 | 47.73 | 47.64 | 47.66 | 47.50 | -0.36% | 5,947 |
| Aug 13, 2025 | 47.82 | 47.85 | 47.81 | 47.83 | 47.67 | 0.40% | 8,300 |