Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)

XONE
🏛️ Vereinigte Staaten →
49.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 49.70 49.70 49.69 49.70 0.0M
2022-12-29 49.72 49.73 49.72 49.73 0.0M
2022-12-28 49.88 49.91 49.88 49.90 0.0M
2022-12-27 49.88 49.89 49.88 49.88 0.0M
2022-12-23 49.91 49.94 49.90 49.91 0.0M
2022-12-22 49.91 49.92 49.91 49.92 0.0M
2022-12-21 49.90 49.90 49.89 49.89 0.0M
2022-12-20 49.87 49.88 49.87 49.88 0.0M
2022-12-19 49.87 49.88 49.86 49.88 0.0M
2022-12-16 49.86 49.88 49.86 49.88 0.0M
2022-12-15 49.87 49.88 49.86 49.86 0.0M
2022-12-14 49.88 49.88 49.85 49.85 0.0M
2022-12-13 49.87 49.87 49.83 49.85 0.0M
2022-12-12 49.77 49.77 49.76 49.76 0.0M
2022-12-09 49.81 49.81 49.77 49.77 0.0M
2022-12-08 49.81 49.81 49.80 49.80 0.0M
2022-12-07 49.80 49.80 49.78 49.78 0.0M
2022-12-06 49.73 49.76 49.72 49.75 0.0M
2022-12-05 49.73 49.73 49.72 49.72 0.0M
2022-12-02 49.71 49.74 49.71 49.74 0.0M
2022-12-01 49.74 49.76 49.74 49.76 0.0M
2022-11-30 49.84 49.87 49.83 49.87 0.0M
2022-11-29 49.85 49.85 49.84 49.85 0.0M
2022-11-28 49.84 49.84 49.84 49.84 0.0M
2022-11-25 49.85 49.85 49.83 49.83 0.0M
2022-11-23 49.81 49.83 49.81 49.82 0.0M
2022-11-22 49.80 49.80 49.80 49.80 0.0M
2022-11-21 49.79 49.79 49.79 49.79 0.0M
2022-11-18 49.80 49.80 49.78 49.78 0.0M
2022-11-17 49.81 49.81 49.79 49.80 0.0M
2022-11-16 49.82 49.83 49.81 49.81 0.0M
2022-11-15 49.81 49.82 49.80 49.81 0.0M
2022-11-14 49.79 49.80 49.79 49.79 0.0M
2022-11-11 49.83 49.83 49.81 49.81 0.0M
2022-11-10 49.81 49.82 49.81 49.81 0.0M
2022-11-09 49.71 49.72 49.71 49.72 0.0M
2022-11-08 49.68 49.69 49.68 49.68 0.0M
2022-11-07 49.66 49.66 49.66 49.66 0.0M
2022-11-04 49.67 49.67 49.67 49.67 0.0M
2022-11-03 49.63 49.66 49.63 49.66 0.0M
2022-11-02 49.67 49.69 49.67 49.67 0.0M
2022-11-01 49.73 49.73 49.69 49.69 0.0M
2022-10-31 49.93 49.93 49.91 49.91 0.0M
2022-10-28 49.96 49.96 49.95 49.95 0.0M
2022-10-27 49.98 49.98 49.97 49.97 0.0M
2022-10-26 49.93 49.94 49.93 49.94 0.0M
2022-10-25 49.93 49.93 49.92 49.92 0.0M
2022-10-24 49.92 49.92 49.91 49.91 0.0M
2022-10-21 49.92 49.92 49.92 49.92 0.0M
2022-10-20 49.88 49.88 49.88 49.88 0.0M
2022-10-19 49.88 49.88 49.88 49.88 0.0M
2022-10-18 49.91 49.92 49.91 49.92 0.0M
2022-10-17 49.90 49.91 49.90 49.91 0.0M
2022-10-14 49.90 49.90 49.89 49.89 0.0M
2022-10-13 49.88 49.90 49.88 49.88 0.0M
2022-10-12 49.94 49.95 49.94 49.95 0.0M
2022-10-11 49.93 49.94 49.93 49.93 0.0M
2022-10-10 49.94 49.94 49.90 49.90 0.0M
2022-10-07 49.94 49.94 49.93 49.94 0.0M
2022-10-06 50.00 50.00 49.95 49.95 0.0M
2022-10-05 49.95 49.95 49.95 49.95 0.0M
2022-10-04 49.98 49.98 49.96 49.96 0.0M
2022-10-03 49.96 49.97 49.96 49.96 0.0M
2022-09-30 49.93 49.94 49.93 49.94 0.0M
2022-09-29 49.94 49.94 49.94 49.94 0.0M
2022-09-28 49.94 49.94 49.94 49.94 0.0M
2022-09-27 49.88 49.88 49.88 49.88 0.0M
2022-09-26 49.91 49.91 49.89 49.89 0.0M
2022-09-23 49.92 49.92 49.91 49.92 0.0M
2022-09-22 49.94 49.94 49.93 49.93 0.0M
2022-09-21 49.94 49.94 49.94 49.94 0.0M
2022-09-20 49.95 49.96 49.95 49.96 0.0M
2022-09-19 49.96 49.96 49.95 49.95 0.0M
2022-09-16 49.98 49.98 49.97 49.98 0.0M
2022-09-15 49.99 49.99 49.98 49.98 0.0M