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 29, 2021 23.04 26.48 21.93 24.09 1,940,187 +1.77(+7.94%)
Jan 28, 2021 22.15 24.66 21.35 22.32 1,250,890 +0.47(+2.15%)
Jan 27, 2021 22.34 25.16 21.00 21.85 1,726,299 -2.95(-11.90%)
Jan 26, 2021 22.40 25.17 21.82 24.80 2,008,578 +3.45(+16.15%)
Jan 25, 2021 20.48 23.84 20.03 21.35 2,132,856 +1.77(+9.05%)
Jan 22, 2021 18.58 20.16 18.35 19.58 1,389,928 +0.73(+3.87%)
Jan 21, 2021 18.71 19.27 17.14 18.85 1,343,229 -0.17(-0.87%)
Jan 20, 2021 16.10 19.09 16.09 19.02 2,285,451 +2.90(+18.00%)
Jan 19, 2021 13.98 16.49 13.89 16.12 2,192,514 +2.87(+21.63%)
Jan 15, 2021 13.12 14.21 12.34 13.25 1,021,975 +0.00(+0.00%)
Jan 14, 2021 12.22 13.56 12.07 13.25 985,401 +1.29(+10.74%)
Jan 13, 2021 11.70 12.79 11.64 11.97 683,708 +0.17(+1.47%)
Jan 12, 2021 12.00 12.23 11.29 11.79 645,389 -0.10(-0.80%)
Jan 11, 2021 11.29 11.96 10.94 11.89 959,542 +0.58(+5.15%)
Jan 08, 2021 10.53 12.66 10.01 11.31 3,281,401 +0.49(+4.58%)
Jan 07, 2021 9.343 11.61 9.334 10.81 2,704,402 +1.90(+21.35%)
Jan 06, 2021 8.926 9.117 8.701 8.909 534,821 +0.29(+3.32%)
Jan 05, 2021 8.379 8.753 8.214 8.622 504,256 +0.49(+5.98%)
Jan 04, 2021 8.310 8.527 7.989 8.136 385,272 -0.10(-1.26%)
Dec 31, 2020 8.240 8.240 8.240 804,090 -0.21(-2.47%)
Dec 30, 2020 7.997 8.544 7.989 8.449 804,090 +0.32(+3.95%)
Dec 29, 2020 8.787 8.857 7.997 8.127 792,472 -0.55(-6.31%)
Dec 28, 2020 9.612 9.716 8.640 8.675 935,568 -0.75(-7.93%)
Dec 24, 2020 10.35 10.47 9.387 9.421 577,438 -0.99(-9.51%)
Dec 23, 2020 10.46 11.31 10.33 10.41 1,244,090 +0.01(+0.08%)
Dec 22, 2020 10.28 10.59 9.934 10.40 906,366 +0.24(+2.39%)
Dec 21, 2020 10.21 10.37 9.734 10.16 594,237 -0.08(-0.76%)
Dec 18, 2020 10.69 11.15 10.21 10.24 1,481,484 -0.36(-3.44%)
Dec 17, 2020 10.03 10.65 10.03 10.60 465,794 +0.60(+5.99%)
Dec 16, 2020 10.22 10.38 9.986 10.00 239,717 -0.25(-2.46%)
Dec 15, 2020 9.986 10.42 9.986 10.25 646,822 +0.16(+1.63%)
Dec 14, 2020 9.803 10.55 9.760 10.09 536,945 +0.30(+3.11%)
Dec 11, 2020 10.38 10.61 9.699 9.786 341,119 -0.54(-5.21%)
Dec 10, 2020 10.08 10.39 9.934 10.32 620,643 +0.12(+1.19%)
Dec 09, 2020 10.65 11.05 10.10 10.20 689,762 -0.36(-3.45%)
Dec 08, 2020 10.30 10.74 10.29 10.57 393,337 +0.36(+3.57%)
Dec 07, 2020 10.37 10.79 10.16 10.20 420,606 -0.13(-1.26%)
Dec 04, 2020 10.29 10.52 10.25 10.33 298,277 +0.16(+1.54%)
Dec 03, 2020 10.07 10.43 10.00 10.18 355,192 +0.13(+1.30%)
Dec 02, 2020 9.986 10.16 9.612 10.05 441,651 -0.15(-1.45%)
Dec 01, 2020 10.91 10.94 10.15 10.19 348,805 -0.16(-1.51%)
Nov 30, 2020 11.06 11.17 9.916 10.35 528,946 -0.69(-6.21%)
Nov 27, 2020 11.06 11.41 10.68 11.04 590,682 +0.49(+4.61%)
Nov 25, 2020 9.525 10.66 9.482 10.55 837,366 +1.23(+13.23%)
Nov 24, 2020 9.786 9.864 9.195 9.317 461,366 -0.25(-2.63%)
Nov 23, 2020 9.578 9.725 9.334 9.569 686,581 +0.16(+1.66%)
Nov 20, 2020 9.473 9.647 9.317 9.413 289,179 +0.00(+0.00%)
Nov 19, 2020 9.135 9.560 9.048 9.413 392,567 +0.21(+2.26%)
Nov 18, 2020 9.031 9.378 8.996 9.204 427,850 +0.12(+1.34%)
Nov 17, 2020 8.813 9.135 8.770 9.083 264,361 +0.17(+1.95%)
Nov 16, 2020 9.178 9.378 8.813 8.909 240,083 -0.16(-1.82%)
Nov 13, 2020 9.169 9.383 8.926 9.074 265,225 -0.03(-0.29%)
Nov 12, 2020 9.195 9.343 8.944 9.100 299,031 -0.09(-0.95%)
Nov 11, 2020 9.282 9.369 9.048 9.187 291,173 -0.09(-0.94%)
Nov 10, 2020 9.109 9.621 9.022 9.274 346,644 +0.23(+2.59%)
Nov 09, 2020 9.291 9.517 8.857 9.039 499,125 +0.30(+3.38%)
Nov 06, 2020 9.890 9.986 8.510 8.744 539,433 -0.31(-3.45%)
Nov 05, 2020 8.701 9.369 8.596 9.057 332,698 +0.53(+6.21%)
Nov 04, 2020 8.813 8.848 8.431 8.527 367,644 -0.22(-2.48%)
Nov 03, 2020 8.483 8.848 8.336 8.744 172,868 +0.49(+6.00%)
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.