NYSE Arca · XSVN · ETF
BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN) ETF price history
Every NYSE Arca trading session of BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF from Sep 26, 2022 to Sep 28, 2026: 1,005 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.
XSVN adjusted close, 2022 to 2026
- $48.15
- All time high, 2026
- $48.17
- 52 week high, $44.66 low
- 1,005
- 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.
XSVN key facts
- BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF (XSVN) closed at $44.78 on Sep 28, 2026 on NYSE Arca.
- XSVN's all time high close is $48.15, set on Feb 27, 2026; its all time low close is $40.12 on Oct 19, 2023.
- XSVN's 52 week range is $44.66 to $48.17.
- XSVN returned -3.8% over the year to Sep 28, 2026.
- Since Sep 26, 2022 XSVN returned +8%, +1.9% a year compounded.
- XSVN's deepest drawdown was -9.4% from May 4, 2023 to Oct 19, 2023.
- DataCedar holds 1,005 daily sessions of XSVN history from Sep 26, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XSVN price chart, 2022 to 2026
XSVN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -5.4% |
| 6 months | -4.0% |
| Year to date | -5.2% |
| 1 year | -3.8% |
| 3 years | +8.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 26, 2022 | +8.0% |
| Compound annual growth, 4.0 years | +1.9% |
XSVN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.15 on Feb 27, 2026
- All time low close
- $40.12 on Oct 19, 2023
- 52 week high
- $48.17 on Feb 27, 2026
- 52 week low
- $44.66 on Sep 28, 2026
- Deepest drawdown
- -9.4% from May 4, 2023 to Oct 19, 2023, recovered Jul 31, 2024
- Best single session
- +2.1% on Nov 10, 2022
- Worst single session
- -1.3% on Apr 10, 2024
- Volatility, 1 year annualised
- 4.7%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2024, -0%
XSVN 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 26, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $47.15 | $48.17 | $44.66 | $44.78 | -4.9% | 14.1M | 185 |
| 2025 | $43.63 | $47.80 | $42.94 | $47.10 | +8.2% | 9.9M | 250 |
| 2024 | $43.53 | $46.03 | $41.72 | $43.53 | -0.3% | 6.5M | 252 |
| 2023 | $42.34 | $44.46 | $40.12 | $43.68 | +3.9% | 1.2M | 250 |
| 2022 | $41.79 | $43.29 | $40.63 | $42.04 | n/a | 28.3K | 68 |
XSVN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.78 | -3.1% |
| August 2026 | $46.19 | -0.2% |
| July 2026 | $46.29 | -1.8% |
| June 2026 | $47.11 | +0.3% |
| May 2026 | $46.98 | -0.0% |
| April 2026 | $46.99 | -0.2% |
| March 2026 | $47.08 | -2.2% |
| February 2026 | $48.15 | +2.4% |
| January 2026 | $47.00 | -0.2% |
| December 2025 | $47.10 | -0.7% |
| November 2025 | $47.44 | +1.1% |
| October 2025 | $46.94 | +0.6% |
About the XSVN data
Daily bars. 1,005 sessions from Sep 26, 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 28, 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 26, 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/XSVN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XSLV Invesco S&P SmallCap Low Volatility ETF
- XSMO Invesco S&P SmallCap Momentum ETF
- XSOE WisdomTree Emerging Markets Ex-State Owned Enterprises Fund
- XSVM Invesco S&P SmallCap Value with Momentum ETF
- XSW State Street SPDR S&P Software & Services ETF
- XTEN BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF
- XTL State Street SPDR S&P Telecom ETF
- XTN State Street SPDR S&P Transportation ETF
Common questions
XSVN share price history
