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 (%)
Oct 31, 2016 10.62 10.68 10.35 10.44 163,485 -0.24(-2.29%)
Oct 28, 2016 10.63 10.76 10.54 10.68 133,291 +0.04(+0.41%)
Oct 27, 2016 10.67 10.87 10.54 10.64 107,403 -0.08(-0.73%)
Oct 26, 2016 10.51 10.92 10.51 10.72 174,136 +0.15(+1.41%)
Oct 25, 2016 10.84 10.92 10.50 10.57 131,102 -0.30(-2.74%)
Oct 24, 2016 10.95 11.12 10.76 10.86 144,327 +0.05(+0.49%)
Oct 21, 2016 10.61 11.12 10.54 10.81 156,105 +0.04(+0.41%)
Oct 20, 2016 11.00 11.01 10.70 10.77 228,128 -0.27(-2.46%)
Oct 19, 2016 11.00 11.35 10.94 11.04 139,103 -0.04(-0.39%)
Oct 18, 2016 11.80 11.81 11.05 11.08 162,289 -0.57(-4.88%)
Oct 17, 2016 11.53 11.84 11.49 11.65 160,097 +0.09(+0.76%)
Oct 14, 2016 11.97 12.06 11.49 11.56 287,034 -0.28(-2.36%)
Oct 13, 2016 11.81 12.19 11.80 11.84 313,356 -0.02(-0.15%)
Oct 12, 2016 12.39 12.54 11.81 11.86 307,289 -0.65(-5.17%)
Oct 11, 2016 12.90 12.98 12.43 12.51 225,101 -0.52(-3.96%)
Oct 10, 2016 12.99 13.31 12.85 13.03 143,527 -0.01(-0.07%)
Oct 07, 2016 13.57 13.77 12.92 13.03 172,743 -0.58(-4.24%)
Oct 06, 2016 13.87 13.93 13.46 13.61 155,708 -0.24(-1.77%)
Oct 05, 2016 13.72 14.13 13.65 13.86 180,205 +0.22(+1.60%)
Oct 04, 2016 13.78 13.78 13.45 13.64 124,159 -0.04(-0.32%)
Oct 03, 2016 13.56 13.73 13.13 13.68 241,852 +0.37(+2.76%)
Sep 30, 2016 13.16 13.47 13.04 13.31 330,097 +0.13(+1.00%)
Sep 29, 2016 13.26 13.56 13.03 13.18 235,620 -0.05(-0.40%)
Sep 28, 2016 13.56 13.56 12.96 13.24 300,424 -0.03(-0.20%)
Sep 27, 2016 12.75 13.31 12.72 13.26 384,844 +0.55(+4.34%)
Sep 26, 2016 12.34 13.04 12.34 12.71 268,282 +0.34(+2.76%)
Sep 23, 2016 12.47 12.58 12.15 12.37 83,602 -0.22(-1.74%)
Sep 22, 2016 12.64 12.65 12.49 12.59 110,757 +0.10(+0.77%)
Sep 21, 2016 12.34 12.52 12.04 12.49 114,561 +0.24(+2.00%)
Sep 20, 2016 12.23 12.51 12.20 12.25 93,028 +0.03(+0.22%)
Sep 19, 2016 12.30 12.40 12.09 12.22 136,287 -0.04(-0.36%)
Sep 16, 2016 11.98 12.28 11.84 12.26 237,819 +0.29(+2.41%)
Sep 15, 2016 11.87 12.06 11.67 11.98 119,086 +0.19(+1.63%)
Sep 14, 2016 11.69 11.92 11.55 11.78 121,393 +0.07(+0.60%)
Sep 13, 2016 11.79 11.94 11.42 11.71 150,375 -0.30(-2.48%)
Sep 12, 2016 11.90 12.02 11.53 12.01 151,049 +0.24(+2.01%)
Sep 09, 2016 11.96 12.14 11.56 11.77 374,484 -0.34(-2.82%)
Sep 08, 2016 12.45 12.45 12.05 12.12 140,313 -0.06(-0.50%)
Sep 07, 2016 12.40 12.68 11.96 12.18 149,617 -0.26(-2.11%)
Sep 06, 2016 12.31 12.73 12.01 12.44 289,621 +0.68(+5.80%)
Sep 02, 2016 11.55 11.76 11.76 11.76 136,835 +0.09(+0.75%)
Sep 01, 2016 11.71 11.84 11.39 11.67 144,777 -0.11(-0.96%)
Aug 31, 2016 12.25 12.36 11.70 11.78 130,655 -0.51(-4.13%)
Aug 30, 2016 12.44 12.60 12.18 12.29 157,356 -0.17(-1.33%)
Aug 29, 2016 12.40 12.68 12.33 12.46 114,827 +0.06(+0.49%)
Aug 26, 2016 12.62 12.86 12.26 12.40 211,766 -0.21(-1.67%)
Aug 25, 2016 12.31 12.67 12.07 12.61 250,538 +0.26(+2.13%)
Aug 24, 2016 12.25 12.63 12.25 12.34 200,592 +0.12(+1.00%)
Aug 23, 2016 12.13 12.40 12.02 12.22 133,411 +0.04(+0.36%)
Aug 22, 2016 11.87 12.48 11.87 12.18 182,294 +0.09(+0.72%)
Aug 19, 2016 12.17 12.20 11.83 12.09 136,491 -0.14(-1.14%)
Aug 18, 2016 12.07 12.23 11.95 12.23 159,059 +0.15(+1.23%)
Aug 17, 2016 12.02 12.25 11.78 12.08 266,882 +0.09(+0.73%)
Aug 16, 2016 12.00 12.10 11.77 11.99 155,818 -0.12(-1.01%)
Aug 15, 2016 11.89 12.25 11.59 12.12 262,457 +0.33(+2.82%)
Aug 12, 2016 11.65 12.25 11.65 11.78 291,920 +0.11(+0.97%)
Aug 11, 2016 11.36 11.73 11.23 11.67 395,949 +0.56(+5.04%)
Aug 10, 2016 10.41 11.75 10.40 11.11 992,221 +0.99(+9.77%)
Aug 09, 2016 9.911 10.15 9.844 10.12 216,731 +0.24(+2.48%)
Aug 08, 2016 9.727 10.16 9.710 9.876 150,431 +0.26(+2.73%)
Aug 05, 2016 9.421 9.792 9.383 9.614 69,485 +0.25(+2.71%)
Aug 04, 2016 9.920 10.23 9.316 9.360 128,750 -0.52(-5.31%)
Aug 03, 2016 8.774 9.955 8.722 9.885 257,124 +1.15(+13.11%)
Aug 02, 2016 8.923 9.089 8.705 8.739 78,205 -0.18(-2.06%)
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.