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 29, 2021 20.12 19.93 20.14 1,244,479 +0.46(+2.36%)
Oct 28, 2021 19.20 19.72 19.67 139,800 +0.46(+2.41%)
Oct 27, 2021 19.42 19.59 19.10 19.21 99,133 -0.19(-0.99%)
Oct 26, 2021 19.73 19.40 104,750 -0.36(-1.82%)
Oct 25, 2021 19.31 19.94 19.21 19.76 180,146 +0.45(+2.31%)
Oct 22, 2021 19.93 19.93 19.18 19.32 257,574 -0.73(-3.67%)
Oct 21, 2021 19.65 20.16 19.52 20.05 194,971 +0.35(+1.78%)
Oct 20, 2021 19.55 19.86 19.38 19.70 175,272 +0.10(+0.54%)
Oct 19, 2021 19.43 19.75 19.29 19.59 189,716 +0.35(+1.82%)
Oct 18, 2021 18.96 19.39 18.89 19.25 249,762 +0.19(+1.01%)
Oct 15, 2021 19.94 19.94 18.94 19.05 517,260 -0.72(-3.63%)
Oct 14, 2021 20.31 20.09 19.64 19.77 283,162 -0.32(-1.61%)
Oct 13, 2021 19.87 20.12 19.68 20.09 103,722 +0.28(+1.41%)
Oct 12, 2021 19.73 20.06 19.73 19.81 80,628 +0.10(+0.49%)
Oct 11, 2021 19.87 20.29 19.72 19.72 73,347 -0.17(-0.84%)
Oct 08, 2021 20.15 20.39 19.71 19.88 219,976 -0.26(-1.30%)
Oct 07, 2021 19.79 20.34 19.70 20.15 352,640 +0.52(+2.63%)
Oct 06, 2021 19.63 19.80 19.44 19.63 159,640 -0.20(-1.01%)
Oct 05, 2021 19.64 20.23 19.64 19.83 739,912 +0.16(+0.80%)
Oct 04, 2021 20.26 20.26 19.59 19.67 529,796 -0.68(-3.35%)
Oct 01, 2021 20.46 20.46 20.08 20.36 302,570 -0.10(-0.47%)
Sep 30, 2021 20.14 20.57 20.07 20.45 617,797 +0.32(+1.61%)
Sep 29, 2021 20.35 20.44 20.00 20.13 296,476 -0.11(-0.56%)
Sep 28, 2021 20.62 20.78 20.18 20.24 331,514 -0.51(-2.45%)
Sep 27, 2021 20.58 21.06 20.34 20.75 216,884 +0.09(+0.42%)
Sep 24, 2021 20.64 20.84 20.43 20.66 215,259 -0.22(-1.05%)
Sep 23, 2021 20.44 20.92 20.44 20.88 298,598 +0.48(+2.36%)
Sep 22, 2021 20.51 20.72 20.32 20.40 187,521 -0.01(-0.04%)
Sep 21, 2021 20.36 20.49 20.13 20.41 244,106 +0.05(+0.26%)
Sep 20, 2021 20.01 20.37 19.88 20.36 381,149 -0.18(-0.89%)
Sep 17, 2021 20.47 20.67 20.32 20.54 394,234 +0.07(+0.34%)
Sep 16, 2021 20.60 20.60 19.92 20.47 376,542 -0.25(-1.22%)
Sep 15, 2021 20.29 20.73 20.12 20.72 267,621 +0.41(+2.02%)
Sep 14, 2021 20.58 20.82 20.12 20.31 320,771 -0.23(-1.11%)
Sep 13, 2021 20.98 20.78 20.36 20.54 423,287 -0.25(-1.18%)
Sep 10, 2021 21.44 21.44 20.78 20.78 380,587 -0.48(-2.26%)
Sep 09, 2021 21.09 21.71 21.00 21.27 325,938 +0.15(+0.70%)
Sep 08, 2021 21.48 21.61 20.84 21.12 475,715 -0.46(-2.15%)
Sep 07, 2021 21.71 22.11 21.46 21.58 404,401 -0.14(-0.64%)
Sep 03, 2021 21.87 22.17 21.60 21.72 291,007 -0.29(-1.31%)
Sep 02, 2021 21.34 22.08 21.35 22.01 808,653 +0.48(+2.24%)
Sep 01, 2021 21.41 21.63 21.25 21.53 330,093 +0.05(+0.24%)
Aug 31, 2021 20.99 21.48 20.99 21.48 468,873 +0.45(+2.12%)
Aug 30, 2021 21.21 21.41 20.78 21.03 318,941 -0.15(-0.70%)
Aug 27, 2021 21.06 21.51 20.96 21.18 294,164 +0.11(+0.54%)
Aug 26, 2021 21.06 21.62 20.85 21.06 464,912 -0.04(-0.21%)
Aug 25, 2021 20.56 21.29 20.30 21.11 844,461 +0.23(+1.09%)
Aug 24, 2021 20.98 21.07 20.58 20.88 366,583 -0.09(-0.42%)
Aug 23, 2021 20.23 20.99 20.08 20.97 672,740 +1.01(+5.09%)
Aug 20, 2021 20.08 20.65 19.79 19.95 780,567 -0.09(-0.44%)
Aug 19, 2021 19.84 20.27 19.69 20.04 782,105 +0.11(+0.57%)
Aug 18, 2021 20.04 20.70 19.86 19.93 818,717 +0.03(+0.13%)
Aug 17, 2021 20.65 20.75 19.80 19.90 1,042,236 -0.97(-4.65%)
Aug 16, 2021 21.24 21.36 20.66 20.87 1,345,131 -0.33(-1.57%)
Aug 13, 2021 21.46 21.80 21.20 21.20 2,663,017 -0.73(-3.35%)
Aug 12, 2021 21.34 22.18 20.78 21.94 13,584,754 +6.82(+45.14%)
Aug 11, 2021 15.82 16.06 14.59 15.12 1,274,806 -0.81(-5.11%)
Aug 10, 2021 15.53 16.47 15.53 15.93 860,521 +0.80(+5.32%)
Aug 09, 2021 15.05 15.48 14.67 15.12 377,606 +0.31(+2.07%)
Aug 06, 2021 15.07 15.07 14.45 14.82 228,682 -0.06(-0.41%)
Aug 05, 2021 14.67 15.09 14.61 14.88 362,702 +0.41(+2.84%)
Aug 04, 2021 14.35 14.77 14.22 14.47 341,852 +0.04(+0.30%)
Aug 03, 2021 14.78 14.77 13.92 14.43 219,744 -0.17(-1.20%)
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.