Bondbloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)

XFIV
🏛️ 미국 →
49.47
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 49.07 49.16 49.07 49.12 0.0M
2023-12-28 49.20 49.20 49.14 49.17 0.0M
2023-12-27 49.38 49.43 49.37 49.42 0.0M
2023-12-26 49.18 49.21 49.18 49.18 0.0M
2023-12-22 49.24 49.24 49.15 49.17 0.0M
2023-12-21 49.33 49.33 49.19 49.20 0.0M
2023-12-20 49.11 49.23 49.10 49.22 0.0M
2023-12-19 49.01 49.03 49.01 49.01 0.0M
2023-12-18 49.03 49.03 48.97 48.99 0.1M
2023-12-15 49.06 49.06 49.01 49.05 0.0M
2023-12-14 49.10 49.18 49.05 49.11 0.0M
2023-12-13 48.39 48.85 48.39 48.85 0.0M
2023-12-12 48.21 48.29 48.21 48.29 0.0M
2023-12-11 48.12 48.22 48.12 48.21 0.0M
2023-12-08 48.25 48.25 48.21 48.21 0.0M
2023-12-07 48.53 48.53 48.48 48.48 0.0M
2023-12-06 48.47 48.49 48.47 48.49 0.0M
2023-12-05 48.30 48.39 48.30 48.39 0.0M
2023-12-04 48.20 48.20 48.20 48.20 0.0M
2023-12-01 48.13 48.37 48.13 48.34 0.0M
2023-11-30 48.16 48.16 48.14 48.14 0.0M
2023-11-29 48.31 48.31 48.31 48.31 0.0M
2023-11-28 48.14 48.14 48.14 48.14 0.0M
2023-11-27 47.85 47.93 47.85 47.93 0.0M
2023-11-24 47.70 47.70 47.70 47.70 0.0M
2023-11-22 47.90 47.90 47.80 47.84 0.0M
2023-11-21 47.88 47.88 47.85 47.85 0.0M
2023-11-20 47.69 47.81 47.24 47.81 0.0M
2023-11-17 47.77 47.80 47.74 47.76 0.0M
2023-11-16 47.79 47.80 47.78 47.78 0.0M
2023-11-15 47.53 47.57 47.53 47.54 0.0M
2023-11-14 47.75 47.83 47.75 47.79 0.0M
2023-11-13 47.15 47.24 47.15 47.24 0.0M
2023-11-10 47.33 47.33 47.24 47.24 0.0M
2023-11-09 47.39 47.39 47.24 47.24 0.0M
2023-11-08 47.46 47.54 47.46 47.54 0.0M
2023-11-07 47.47 47.47 47.47 47.47 0.0M
2023-11-06 47.34 47.34 47.31 47.31 0.0M
2023-11-03 47.53 47.60 47.52 47.52 0.0M
2023-11-02 47.19 47.22 47.19 47.21 0.0M
2023-11-01 46.85 47.08 46.85 47.08 0.0M
2023-10-31 46.87 46.87 46.86 46.86 0.0M
2023-10-30 46.90 46.90 46.88 46.90 0.0M
2023-10-27 46.99 47.00 46.99 46.99 0.0M
2023-10-26 46.76 46.92 46.76 46.92 0.0M
2023-10-25 46.76 46.76 46.65 46.66 0.0M
2023-10-24 46.84 46.89 46.80 46.89 0.0M
2023-10-23 46.88 46.88 46.88 46.88 0.0M
2023-10-20 46.75 46.75 46.75 46.75 0.0M
2023-10-19 46.54 46.57 46.53 46.54 0.0M
2023-10-18 46.70 46.70 46.62 46.62 0.0M
2023-10-17 46.74 46.74 46.74 46.74 0.0M
2023-10-16 47.09 47.09 47.09 47.09 0.0M
2023-10-13 47.26 47.26 47.24 47.26 0.0M
2023-10-12 47.28 47.28 47.10 47.10 0.0M
2023-10-11 47.36 47.36 47.36 47.36 0.0M
2023-10-10 47.34 47.34 47.27 47.27 0.0M
2023-10-09 47.30 47.32 47.30 47.32 0.0M
2023-10-05 47.11 47.11 47.11 47.11 0.0M
2023-10-04 47.01 47.01 47.01 47.01 0.0M
2023-10-03 46.91 46.91 46.79 46.79 0.0M
2023-10-02 47.08 47.11 47.02 47.02 0.0M
2023-09-29 47.41 47.41 47.41 47.41 0.0M
2023-09-28 47.22 47.38 47.19 47.38 0.0M
2023-09-27 47.21 47.21 47.21 47.21 0.0M
2023-09-26 47.37 47.37 47.37 47.37 0.0M
2023-09-25 47.40 47.41 47.37 47.37 0.0M
2023-09-22 47.54 47.55 47.52 47.52 0.0M
2023-09-21 47.41 47.41 47.40 47.41 0.0M
2023-09-20 47.70 47.70 47.55 47.55 0.0M
2023-09-19 47.62 47.62 47.60 47.60 0.0M
2023-09-18 47.70 47.74 47.70 47.74 0.0M
2023-09-15 47.76 47.76 47.74 47.74 0.0M
2023-09-14 47.89 47.89 47.82 47.82 0.0M
2023-09-11 47.82 47.82 47.82 47.82 0.0M
2023-09-08 47.93 47.93 47.84 47.84 0.0M
2023-09-06 47.72 47.72 47.72 47.72 0.0M
2023-09-05 47.86 47.86 47.86 47.86 0.0M
2023-09-01 48.08 48.08 48.04 48.04 0.0M
2023-08-31 48.30 48.34 48.30 48.33 0.0M
2023-08-30 48.31 48.31 48.23 48.23 0.0M
2023-08-29 48.25 48.25 48.25 48.25 0.0M
2023-08-28 47.96 47.98 47.96 47.98 0.0M
2023-08-25 47.88 47.88 47.87 47.87 0.0M
2023-08-23 47.97 48.03 47.97 48.03 0.0M
2023-08-22 47.74 47.77 47.73 47.73 0.0M
2023-08-21 47.72 47.74 47.72 47.74 0.0M
2023-08-18 47.95 47.95 47.94 47.95 0.0M
2023-08-17 47.86 47.86 47.86 47.86 0.0M
2023-08-16 47.89 47.89 47.85 47.85 0.0M
2023-08-15 47.97 47.97 47.97 47.97 0.0M
2023-08-14 47.97 48.08 47.97 48.00 0.0M
2023-08-11 48.09 48.09 48.09 48.09 0.0M
2023-08-10 48.46 48.46 48.31 48.31 0.0M
2023-08-09 48.52 48.52 48.52 48.52 0.0M
2023-08-08 48.54 48.54 48.54 48.54 0.0M
2023-08-07 48.44 48.44 48.40 48.40 0.0M
2023-08-04 48.27 48.43 48.27 48.43 0.0M
2023-08-03 48.10 48.10 48.04 48.04 0.0M
2023-08-02 48.13 48.22 48.13 48.22 0.0M
2023-08-01 48.20 48.26 48.20 48.26 0.0M
2023-07-31 48.58 48.60 48.53 48.53 0.0M
2023-07-28 48.50 48.52 48.50 48.51 0.0M
2023-07-27 48.38 48.38 48.38 48.38 0.0M
2023-07-26 48.71 48.71 48.71 48.71 0.0M
2023-07-25 48.56 48.56 48.56 48.56 0.0M
2023-07-21 48.74 48.74 48.74 48.74 0.0M
2023-07-20 48.74 48.74 48.74 48.74 0.0M
2023-07-19 48.99 48.99 48.99 48.99 0.0M
2023-07-18 48.91 48.91 48.91 48.91 0.0M
2023-07-17 48.87 48.87 48.87 48.87 0.0M
2023-07-14 48.82 48.82 48.82 48.82 0.0M
2023-07-13 49.04 49.04 49.04 49.04 0.0M
2023-07-12 48.70 48.70 48.70 48.70 0.0M
2023-07-11 48.31 48.31 48.31 48.31 0.0M
2023-07-10 48.28 48.28 48.28 48.28 0.0M
2023-07-07 48.04 48.04 48.04 48.04 0.0M
2023-07-06 48.02 48.02 48.02 48.02 0.0M
2023-07-05 48.30 48.30 48.30 48.30 0.0M
2023-07-03 48.45 48.45 48.45 48.45 0.0M
2023-06-30 48.70 48.70 48.70 48.70 0.0M
2023-06-29 48.66 48.69 48.64 48.69 0.0M
2023-06-28 49.04 49.04 49.04 49.04 0.0M
2023-06-27 48.90 48.90 48.88 48.88 0.0M
2023-06-26 49.00 49.04 49.00 49.04 0.0M
2023-06-23 48.96 48.96 48.96 48.96 0.0M
2023-06-22 48.85 48.85 48.84 48.84 0.0M
2023-06-21 48.93 49.02 48.93 49.02 0.0M
2023-06-20 49.04 49.04 49.02 49.02 0.0M
2023-06-16 48.92 48.92 48.92 48.92 0.0M
2023-06-15 49.08 49.11 49.07 49.11 0.0M
2023-06-14 48.93 48.94 48.76 48.84 0.0M
2023-06-13 49.16 49.19 48.82 48.82 0.0M
2023-06-12 48.95 49.09 48.95 49.09 0.0M
2023-06-09 49.03 49.06 49.01 49.01 0.0M
2023-06-08 49.12 49.17 49.12 49.17 0.0M
2023-06-07 49.02 49.02 48.91 48.94 0.0M
2023-06-06 49.13 49.15 49.13 49.15 0.0M
2023-06-05 49.25 49.25 49.16 49.19 0.0M
2023-06-02 49.42 49.42 49.13 49.16 0.0M
2023-06-01 49.46 49.51 49.46 49.48 0.0M
2023-05-31 49.48 49.55 49.42 49.55 0.0M
2023-05-30 49.29 49.37 49.29 49.37 0.0M
2023-05-26 49.03 49.03 49.03 49.03 0.0M
2023-05-25 49.18 49.18 49.08 49.08 0.0M
2023-05-23 49.40 49.47 49.39 49.47 0.0M
2023-05-22 49.43 49.43 49.43 49.43 0.0M
2023-05-19 49.43 49.53 49.43 49.45 0.0M
2023-05-18 49.62 49.62 49.62 49.62 0.0M
2023-05-17 49.84 49.84 49.84 49.84 0.0M
2023-05-16 49.95 50.01 49.95 50.01 0.0M
2023-05-12 50.24 50.24 50.16 50.17 0.0M
2023-05-11 50.39 50.39 50.39 50.39 0.0M
2023-05-10 50.24 50.30 50.24 50.30 0.0M
2023-05-09 50.01 50.01 50.00 50.00 0.0M
2023-05-08 50.04 50.04 50.04 50.04 0.0M
2023-05-05 50.23 50.23 50.23 50.23 0.0M
2023-05-04 50.50 50.50 50.50 50.50 0.0M
2023-05-03 50.27 50.40 50.27 50.40 0.0M
2023-05-02 50.11 50.11 50.11 50.11 0.0M
2023-05-01 49.64 49.64 49.64 49.64 0.0M
2023-04-27 49.89 49.89 49.89 49.89 0.0M
2023-04-26 50.17 50.17 50.17 50.17 0.0M
2023-04-24 49.90 49.90 49.90 49.90 0.0M
2023-04-21 49.90 49.90 49.74 49.74 0.0M
2023-04-14 49.83 49.83 49.83 49.83 0.0M
2023-04-13 50.25 50.25 50.07 50.08 0.0M
2023-04-12 50.06 50.13 50.06 50.13 0.0M
2023-04-11 50.01 50.01 49.95 49.99 0.0M
2023-04-10 49.99 50.02 49.99 50.02 0.0M
2023-04-06 50.40 50.41 50.38 50.38 0.0M
2023-04-05 50.51 50.52 50.38 50.38 0.0M
2023-04-04 49.95 50.30 49.95 50.27 0.0M
2023-04-03 49.74 49.99 49.74 49.99 0.0M
2023-03-31 49.95 49.95 49.95 49.95 0.0M
2023-03-30 49.75 49.75 49.75 49.75 0.0M
2023-03-29 49.71 49.71 49.70 49.70 0.0M
2023-03-27 49.98 49.99 49.85 49.85 0.0M
2023-03-24 50.30 50.30 50.30 50.30 0.0M
2023-03-23 50.07 50.31 50.07 50.31 0.0M
2023-03-22 49.77 50.05 49.77 50.05 0.0M
2023-03-21 49.69 49.69 49.49 49.49 0.0M
2023-03-20 49.83 49.83 49.83 49.83 0.0M
2023-03-17 50.07 50.20 50.07 50.09 0.0M
2023-03-15 50.11 50.11 49.92 49.95 0.0M
2023-03-14 49.32 49.32 49.32 49.32 0.0M
2023-03-13 49.95 49.95 49.64 49.65 0.0M
2023-03-10 49.03 49.03 49.03 49.03 0.0M
2023-03-09 48.28 48.42 48.25 48.42 0.0M
2023-03-08 48.12 48.12 48.12 48.12 0.0M
2023-03-07 48.13 48.16 48.13 48.16 0.0M
2023-03-06 48.28 48.28 48.23 48.23 0.0M
2023-03-03 48.26 48.26 48.26 48.26 0.0M
2023-03-02 48.07 48.07 48.07 48.07 0.0M
2023-03-01 48.21 48.21 48.21 48.21 0.0M
2023-02-28 48.57 48.57 48.57 48.57 0.0M
2023-02-27 48.56 48.56 48.56 48.56 0.0M
2023-02-22 48.57 48.57 48.57 48.57 0.0M
2023-02-08 49.36 49.36 49.36 49.36 0.0M
2023-02-07 49.38 49.38 49.28 49.28 0.0M
2023-02-03 49.73 49.73 49.68 49.68 0.0M
2023-02-01 49.84 50.10 49.80 50.10 0.0M
2023-01-30 49.76 49.76 49.74 49.74 0.0M
2023-01-27 49.85 49.85 49.85 49.85 0.0M
2023-01-24 49.98 49.98 49.98 49.98 0.0M
2023-01-23 49.84 49.84 49.84 49.84 0.0M
2023-01-18 50.18 50.28 50.18 50.28 0.0M
2023-01-17 49.81 49.82 49.81 49.82 0.0M
2023-01-13 49.85 49.85 49.85 49.85 0.0M
2023-01-12 49.89 50.04 49.89 50.04 0.3M
2023-01-10 49.53 49.53 49.53 49.53 0.0M
2023-01-09 49.68 49.68 49.68 49.68 0.0M
2023-01-06 49.57 49.57 49.57 49.57 0.0M
2023-01-05 49.08 49.08 49.08 49.08 0.0M