ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

BXF CI 1 5 Year Laddered Government Strip Bond Index ETF

9.96
0.00 (0.00%)
Jun 14 2024 - Closed
Delayed by 15 minutes

BXF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 9.96 0.00 0.00% 9.96 9.96 9.96 1,806
Jun 13 2024 9.96 0.02 0.20% 9.96 9.96 9.96 1,535
Jun 12 2024 9.94 0.02 0.20% 9.94 9.94 9.94 1,181
Jun 11 2024 9.92 0.00 0.00% 9.94 9.94 9.92 132
Jun 10 2024 9.92 0.00 0.00% 9.92 9.92 9.92 1,118
Jun 07 2024 9.92 0.00 0.00% 9.92 9.92 9.92 524
Jun 06 2024 9.92 -0.01 -0.10% 9.94 9.94 9.92 1,500
Jun 05 2024 9.93 0.02 0.20% 9.90 9.93 9.90 1,000
Jun 04 2024 9.91 0.03 0.30% 9.91 9.91 9.91 138
Jun 03 2024 9.88 0.02 0.20% 9.86 9.88 9.86 380
May 31 2024 9.86 0.03 0.31% 9.86 9.86 9.86 14
May 30 2024 9.83 0.00 0.00% 9.83 9.83 9.83 937
May 29 2024 9.83 0.00 0.00% 9.83 9.83 9.83 212
May 28 2024 9.83 -0.02 -0.20% 9.85 9.85 9.83 2,626
May 27 2024 9.85 0.00 0.00% 9.85 9.85 9.85 3,339
May 24 2024 9.85 0.00 0.00% 9.85 9.85 9.85 12
May 23 2024 9.85 0.00 0.00% 9.85 9.85 9.85 51
May 22 2024 9.85 -0.01 -0.10% 9.85 9.85 9.85 500
May 21 2024 9.86 0.02 0.20% 9.85 9.88 9.85 455
May 17 2024 9.84 -0.01 -0.10% 9.83 9.84 9.83 308
May 16 2024 9.85 0.00 0.00% 9.85 9.85 9.85 271
May 15 2024 9.85 0.04 0.41% 9.85 9.85 9.85 501
May 14 2024 9.81 0.00 0.00% 9.80 9.81 9.80 701
May 13 2024 9.81 0.00 0.00% 9.81 9.81 9.81 77
May 10 2024 9.81 -0.01 -0.10% 9.82 9.82 9.81 1,018
May 09 2024 9.82 0.00 0.00% 9.82 9.82 9.82 4,577
May 08 2024 9.82 -0.02 -0.20% 9.81 9.83 9.81 2,608
May 07 2024 9.84 0.00 0.00% 9.85 9.85 9.84 101
May 06 2024 9.84 0.01 0.10% 9.84 9.84 9.84 311
May 03 2024 9.83 0.03 0.31% 9.81 9.83 9.81 3,670
May 02 2024 9.80 0.01 0.10% 9.81 9.81 9.80 841
May 01 2024 9.79 0.02 0.20% 9.79 9.79 9.79 168
Apr 30 2024 9.77 -0.02 -0.20% 9.79 9.79 9.77 256
Apr 29 2024 9.79 0.02 0.20% 9.78 9.79 9.78 640
Apr 26 2024 9.77 -0.02 -0.20% 9.78 9.78 9.77 1,137
Apr 25 2024 9.79 0.01 0.10% 9.79 9.79 9.79 2,512
Apr 24 2024 9.78 -0.01 -0.10% 9.81 9.81 9.78 3,891
Apr 23 2024 9.79 0.01 0.10% 9.79 9.79 9.79 505
Apr 22 2024 9.78 -0.01 -0.10% 9.78 9.78 9.78 178
Apr 19 2024 9.79 0.01 0.10% 9.79 9.79 9.79 1
Apr 18 2024 9.78 -0.01 -0.10% 9.79 9.79 9.78 213
Apr 17 2024 9.79 0.00 0.00% 9.79 9.79 9.79 39
Apr 16 2024 9.79 0.01 0.10% 9.78 9.79 9.78 400
Apr 15 2024 9.78 -0.02 -0.20% 9.80 9.80 9.77 2,987
Apr 12 2024 9.80 0.01 0.10% 9.80 9.80 9.80 12
Apr 11 2024 9.79 0.01 0.10% 9.79 9.79 9.79 590
Apr 10 2024 9.78 -0.04 -0.41% 9.79 9.79 9.78 170
Apr 09 2024 9.82 0.02 0.20% 9.82 9.82 9.82 247
Apr 08 2024 9.80 -0.01 -0.10% 9.80 9.80 9.80 118
Apr 05 2024 9.81 -0.01 -0.10% 9.83 9.83 9.81 2,433
Apr 04 2024 9.82 0.01 0.10% 9.82 9.82 9.82 23
Apr 03 2024 9.81 -0.01 -0.10% 9.81 9.81 9.81 1,061
Apr 02 2024 9.82 0.01 0.10% 9.81 9.82 9.81 1,210
Apr 01 2024 9.81 -0.03 -0.30% 9.82 9.82 9.81 387
Mar 28 2024 9.84 0.02 0.20% 9.84 9.84 9.84 528
Mar 27 2024 9.82 0.01 0.10% 9.82 9.82 9.82 600
Mar 26 2024 9.81 -0.04 -0.41% 9.80 9.82 9.80 14,057
Mar 25 2024 9.85 0.02 0.20% 9.82 9.85 9.81 2,343
Mar 22 2024 9.83 0.01 0.10% 9.86 9.86 9.82 18,117
Mar 21 2024 9.82 -0.07 -0.71% 9.85 9.85 9.80 2,810
Mar 20 2024 9.89 -0.02 -0.20% 9.89 9.90 9.89 41,865
Mar 19 2024 9.91 0.05 0.51% 9.89 9.91 9.86 96,312
Mar 18 2024 9.86 -0.03 -0.30% 9.86 9.87 9.86 12,016