Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boxx One Year Target Duration ETF (NQ: XONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.518 8.709 8.405 8.527 57,769 +0.04(+0.51%)
Jan 30, 2018 8.483 8.490 8.483 8.483 64,539 -0.07(-0.81%)
Jan 29, 2018 8.779 8.926 8.496 8.553 122,174 -0.40(-4.46%)
Jan 26, 2018 9.004 9.091 8.874 8.952 64,404 -0.05(-0.58%)
Jan 25, 2018 9.074 9.117 8.866 9.004 80,219 -0.02(-0.19%)
Jan 24, 2018 8.813 9.065 8.813 9.022 77,237 +0.14(+1.56%)
Jan 23, 2018 8.926 8.935 8.744 8.883 51,765 -0.07(-0.78%)
Jan 22, 2018 8.701 9.022 8.701 8.952 106,678 +0.25(+2.89%)
Jan 19, 2018 8.449 8.805 8.362 8.701 131,459 +0.23(+2.77%)
Jan 18, 2018 8.440 8.614 8.275 8.466 120,841 +0.03(+0.31%)
Jan 17, 2018 8.397 8.475 8.232 8.440 85,140 +0.15(+1.78%)
Jan 16, 2018 8.648 8.701 8.191 8.292 293,231 -0.32(-3.73%)
Jan 12, 2018 8.614 8.614 8.614 0 +0.16(+1.85%)
Jan 11, 2018 8.553 8.727 8.440 8.457 261,308 -0.09(-1.02%)
Jan 10, 2018 8.553 8.154 8.544 270,049 +0.12(+1.44%)
Jan 09, 2018 8.397 8.523 8.240 8.423 138,953 +0.03(+0.41%)
Jan 08, 2018 8.240 8.431 8.080 8.388 171,939 +0.13(+1.58%)
Jan 05, 2018 8.032 8.284 7.945 8.258 219,807 +0.21(+2.59%)
Jan 04, 2018 7.928 8.058 7.841 8.049 135,306 +0.19(+2.43%)
Jan 03, 2018 7.676 8.032 7.676 7.858 218,926 +0.16(+2.03%)
Jan 02, 2018 7.303 7.782 7.299 7.702 131,167 +0.41(+5.60%)
Dec 29, 2017 7.294 7.294 7.294 0 -0.23(-3.11%)
Dec 28, 2017 7.806 7.884 7.468 7.528 476,826 -0.35(-4.41%)
Dec 27, 2017 7.832 8.145 7.737 7.876 195,878 +0.10(+1.34%)
Dec 26, 2017 7.476 7.794 7.447 7.771 165,979 +0.21(+2.76%)
Dec 22, 2017 7.598 7.876 7.554 7.563 187,993 -0.10(-1.25%)
Dec 21, 2017 7.624 7.815 7.606 7.659 221,273 +0.04(+0.57%)
Dec 20, 2017 7.910 8.025 7.572 7.615 193,046 -0.28(-3.52%)
Dec 19, 2017 7.858 8.015 7.745 7.893 273,342 +0.03(+0.44%)
Dec 18, 2017 7.945 8.197 7.693 7.858 289,859 -0.05(-0.66%)
Dec 15, 2017 8.336 8.401 7.685 7.910 643,972 -0.36(-4.31%)
Dec 14, 2017 8.900 9.143 8.171 8.266 304,511 -0.60(-6.76%)
Dec 13, 2017 9.031 9.195 8.787 8.866 177,368 -0.15(-1.64%)
Dec 12, 2017 9.022 9.235 8.996 9.013 85,037 -0.02(-0.19%)
Dec 11, 2017 9.525 9.656 9.013 9.031 185,219 -0.53(-5.54%)
Dec 08, 2017 9.942 9.986 9.413 9.560 174,137 -0.39(-3.93%)
Dec 07, 2017 9.890 10.26 9.890 9.951 100,707 +0.05(+0.53%)
Dec 06, 2017 10.07 10.07 9.890 9.899 74,498 -0.23(-2.23%)
Dec 05, 2017 10.40 10.44 10.14 10.12 71,054 -0.23(-2.18%)
Dec 04, 2017 10.76 10.82 10.32 10.35 120,468 -0.16(-1.57%)
Dec 01, 2017 10.47 10.55 10.14 10.52 102,840 -0.07(-0.66%)
Nov 30, 2017 10.85 10.85 10.27 10.58 152,841 -0.11(-1.06%)
Nov 29, 2017 10.61 10.84 10.58 10.70 142,647 +0.09(+0.82%)
Nov 28, 2017 10.32 10.76 10.25 10.61 178,466 +0.22(+2.09%)
Nov 27, 2017 10.06 10.46 10.06 10.39 130,871 +0.23(+2.31%)
Nov 24, 2017 10.10 10.19 9.934 10.16 41,618 -0.05(-0.51%)
Nov 22, 2017 9.942 10.26 9.942 10.21 79,468 +0.10(+1.03%)
Nov 21, 2017 10.06 10.42 10.03 10.11 134,294 +0.11(+1.13%)
Nov 20, 2017 9.977 10.21 9.300 9.994 92,881 +0.01(+0.09%)
Nov 17, 2017 9.734 10.12 9.592 9.986 86,713 +0.14(+1.41%)
Nov 16, 2017 9.664 10.09 9.647 9.847 90,277 +0.27(+2.81%)
Nov 15, 2017 9.986 9.986 9.525 9.578 120,663 -0.36(-3.58%)
Nov 14, 2017 9.977 10.29 9.673 9.934 184,913 +0.11(+1.15%)
Nov 13, 2017 9.508 10.12 9.308 9.821 407,978 +0.86(+9.59%)
Nov 10, 2017 8.449 9.100 8.449 8.961 111,911 +0.28(+3.20%)
Nov 09, 2017 8.735 8.848 8.553 8.683 140,974 -0.15(-1.67%)
Nov 08, 2017 8.770 8.857 8.433 8.831 107,383 -0.01(-0.10%)
Nov 07, 2017 8.961 8.996 8.770 8.839 87,652 -0.12(-1.36%)
Nov 06, 2017 8.926 9.022 8.766 8.961 112,184 -0.01(-0.10%)
Nov 03, 2017 9.083 9.083 8.887 8.970 139,347 -0.07(-0.77%)
Nov 02, 2017 9.039 9.117 8.731 9.039 119,166 +0.03(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.