NYSE Arca · XFIV · ETF
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV) ETF price history
Every NYSE Arca trading session of BondBloxx Bloomberg Five Year Target Duration US Treasury ETF from Sep 15, 2022 to Sep 28, 2026: 1,012 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XFIV adjusted close, 2022 to 2026
- $49.37
- All time high, 2026
- $49.40
- 52 week high, $46.62 low
- 1,012
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
XFIV key facts
- BondBloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV) closed at $46.71 on Sep 28, 2026 on NYSE Arca.
- XFIV's all time high close is $49.37, set on Feb 27, 2026; its all time low close is $41.35 on Oct 20, 2022.
- XFIV's 52 week range is $46.62 to $49.40.
- XFIV returned -2.6% over the year to Sep 28, 2026.
- Since Sep 15, 2022 XFIV returned +9%, +2.2% a year compounded.
- XFIV's deepest drawdown was -6.4% from May 4, 2023 to Oct 19, 2023.
- DataCedar holds 1,012 daily sessions of XFIV history from Sep 15, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XFIV price chart, 2022 to 2026
XFIV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -4.0% |
| 6 months | -3.1% |
| Year to date | -4.0% |
| 1 year | -2.6% |
| 3 years | +10.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 15, 2022 | +9.0% |
| Compound annual growth, 4.0 years | +2.2% |
XFIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.37 on Feb 27, 2026
- All time low close
- $41.35 on Oct 20, 2022
- 52 week high
- $49.40 on Feb 27, 2026
- 52 week low
- $46.62 on Sep 28, 2026
- Deepest drawdown
- -6.4% from May 4, 2023 to Oct 19, 2023, recovered Dec 27, 2023
- Best single session
- +1.6% on Nov 10, 2022
- Worst single session
- -1.4% on Oct 7, 2022
- Volatility, 1 year annualised
- 3.5%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +7%
- Worst calendar year
- 2024, +2%
XFIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 15, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.58 | $49.40 | $46.62 | $46.71 | -3.8% | 13.3M | 185 |
| 2025 | $45.24 | $48.76 | $44.67 | $48.54 | +7.4% | 40.8M | 250 |
| 2024 | $44.35 | $46.80 | $43.21 | $45.18 | +1.5% | 4.4M | 252 |
| 2023 | $42.76 | $44.64 | $41.75 | $44.51 | +4.4% | 639K | 250 |
| 2022 | $42.88 | $43.44 | $41.35 | $42.63 | n/a | 13.6K | 75 |
XFIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $46.71 | -2.3% |
| August 2026 | $47.81 | -0.3% |
| July 2026 | $47.93 | -1.2% |
| June 2026 | $48.52 | +0.1% |
| May 2026 | $48.47 | -0.1% |
| April 2026 | $48.52 | -0.0% |
| March 2026 | $48.52 | -1.7% |
| February 2026 | $49.37 | +1.7% |
| January 2026 | $48.52 | -0.0% |
| December 2025 | $48.54 | -0.3% |
| November 2025 | $48.69 | +0.8% |
| October 2025 | $48.29 | +0.6% |
About the XFIV data
Daily bars. 1,012 sessions from Sep 15, 2022 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 15, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XFIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XCHG AB US Equity ETF
- XCLR Global X S&P 500 Collar 95-110 ETF
- XCOR FundX ETF
- XES State Street SPDR S&P Oil & Gas Equipment & Services ETF
- XFLX FundX Flexible ETF
- XHB State Street SPDR S&P Homebuilders ETF
- XHE State Street SPDR S&P Health Care Equipment ETF
- XHLF BondBloxx Bloomberg Six Month Target Duration US Treasury ETF
Common questions
XFIV share price history
