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, 2020 6.000 6.078 5.970 6.070 48,139 +0.03(+0.43%)
Jan 30, 2020 6.174 6.208 5.965 6.043 89,137 -0.17(-2.79%)
Jan 29, 2020 6.226 6.338 6.165 6.217 23,499 -0.06(-0.97%)
Jan 28, 2020 6.165 6.356 6.165 6.278 34,250 +0.13(+2.12%)
Jan 27, 2020 6.382 6.460 6.139 6.148 116,408 -0.36(-5.60%)
Jan 24, 2020 6.243 6.512 6.182 6.512 48,023 +0.25(+4.02%)
Jan 23, 2020 6.295 6.347 6.191 6.261 43,167 -0.02(-0.28%)
Jan 22, 2020 6.295 6.382 6.177 6.278 60,017 +0.07(+1.12%)
Jan 21, 2020 6.122 6.252 6.122 6.208 26,687 +0.09(+1.42%)
Jan 17, 2020 6.130 6.313 6.096 6.122 68,292 -0.02(-0.28%)
Jan 16, 2020 6.669 6.686 6.139 6.139 172,685 -0.53(-7.94%)
Jan 15, 2020 6.677 6.846 6.556 6.669 72,062 -0.07(-0.97%)
Jan 14, 2020 6.651 6.810 6.608 6.734 38,400 +0.09(+1.37%)
Jan 13, 2020 6.816 6.903 6.643 6.643 60,604 -0.20(-2.92%)
Jan 10, 2020 6.651 6.852 6.521 6.842 63,801 +0.21(+3.14%)
Jan 09, 2020 6.660 6.747 6.564 6.634 53,155 +0.03(+0.53%)
Jan 08, 2020 6.547 6.677 6.538 6.599 42,181 +0.10(+1.47%)
Jan 07, 2020 6.486 6.556 6.417 6.504 27,152 -0.02(-0.27%)
Jan 06, 2020 6.408 6.556 6.269 6.521 44,274 +0.03(+0.54%)
Jan 03, 2020 6.495 6.573 6.443 6.486 26,603 -0.10(-1.58%)
Jan 02, 2020 6.530 6.598 6.435 6.591 54,231 +0.11(+1.74%)
Dec 31, 2019 6.339 6.512 6.261 6.478 49,866 +0.11(+1.77%)
Dec 30, 2019 6.426 6.521 6.278 6.365 64,107 -0.01(-0.14%)
Dec 27, 2019 6.538 6.564 6.356 6.373 55,739 -0.15(-2.26%)
Dec 26, 2019 6.443 6.549 6.351 6.521 48,099 +0.10(+1.49%)
Dec 24, 2019 6.617 6.677 6.408 6.426 39,847 -0.23(-3.39%)
Dec 23, 2019 6.278 6.669 6.240 6.651 138,311 +0.35(+5.51%)
Dec 20, 2019 6.443 6.447 6.226 6.304 112,170 -0.16(-2.55%)
Dec 19, 2019 6.330 6.512 6.330 6.469 67,162 +0.16(+2.48%)
Dec 18, 2019 6.208 6.504 6.091 6.313 76,208 +0.07(+1.11%)
Dec 17, 2019 6.078 6.295 6.070 6.243 60,948 +0.16(+2.71%)
Dec 16, 2019 6.009 6.113 5.974 6.078 55,950 +0.09(+1.45%)
Dec 13, 2019 5.974 6.052 5.965 5.991 31,555 -0.04(-0.72%)
Dec 12, 2019 6.009 6.053 5.957 6.035 56,425 +0.06(+1.02%)
Dec 11, 2019 5.965 6.061 5.916 5.974 35,042 -0.02(-0.29%)
Dec 10, 2019 5.861 6.043 5.861 5.991 69,405 +0.13(+2.22%)
Dec 09, 2019 5.879 5.931 5.774 5.861 28,289 +0.00(+0.00%)
Dec 06, 2019 5.905 6.026 5.852 5.861 74,396 +0.00(+0.00%)
Dec 05, 2019 5.818 5.970 5.783 5.861 56,657 +0.09(+1.50%)
Dec 04, 2019 5.913 5.913 5.731 5.774 44,775 -0.08(-1.34%)
Dec 03, 2019 5.792 5.852 5.666 5.852 39,714 -0.01(-0.15%)
Dec 02, 2019 5.896 5.983 5.818 5.861 70,729 -0.07(-1.17%)
Nov 29, 2019 5.913 6.070 5.887 5.931 14,165 -0.08(-1.30%)
Nov 27, 2019 6.078 6.078 5.844 6.009 42,956 -0.07(-1.14%)
Nov 26, 2019 6.052 6.078 5.826 6.078 82,134 +0.01(+0.14%)
Nov 25, 2019 5.905 6.078 5.905 6.070 41,572 +0.17(+2.95%)
Nov 22, 2019 5.818 5.981 5.818 5.896 29,367 +0.05(+0.89%)
Nov 21, 2019 6.096 6.096 5.809 5.844 35,208 -0.12(-2.04%)
Nov 20, 2019 5.948 6.096 5.887 5.965 80,751 -0.05(-0.87%)
Nov 19, 2019 5.835 6.139 5.835 6.017 19,958 -0.11(-1.84%)
Nov 18, 2019 5.922 6.139 5.844 6.130 64,384 +0.13(+2.17%)
Nov 15, 2019 6.113 6.165 5.991 6.000 36,277 -0.15(-2.40%)
Nov 14, 2019 6.009 6.169 5.905 6.148 95,908 +0.10(+1.72%)
Nov 13, 2019 5.965 6.052 5.835 6.043 58,514 +0.01(+0.14%)
Nov 12, 2019 5.974 6.174 5.974 6.035 41,278 -0.01(-0.14%)
Nov 11, 2019 5.983 6.304 5.779 6.043 153,138 -0.04(-0.71%)
Nov 08, 2019 5.870 6.318 5.601 6.087 302,999 -0.05(-0.85%)
Nov 07, 2019 6.365 6.426 6.113 6.139 69,807 -0.13(-2.08%)
Nov 06, 2019 6.591 6.591 6.109 6.269 150,027 -0.24(-3.73%)
Nov 05, 2019 6.087 6.512 6.087 6.512 147,375 +0.43(+7.14%)
Nov 04, 2019 5.879 6.161 5.879 6.078 115,944 +0.21(+3.55%)
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.