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 (%)
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%)
Nov 01, 2019 5.818 5.991 5.740 5.870 114,819 +0.03(+0.60%)
Oct 31, 2019 5.792 5.897 5.702 5.835 87,860 +0.09(+1.51%)
Oct 30, 2019 6.017 6.017 5.644 5.748 83,546 -0.30(-5.02%)
Oct 29, 2019 6.104 6.198 5.896 6.052 65,432 -0.10(-1.55%)
Oct 28, 2019 6.026 6.200 5.896 6.148 64,782 +0.12(+2.02%)
Oct 25, 2019 5.913 6.243 5.800 6.026 128,985 +0.10(+1.61%)
Oct 24, 2019 6.278 6.278 5.922 5.931 44,231 -0.24(-3.94%)
Oct 23, 2019 5.965 6.174 5.931 6.174 79,386 +0.20(+3.34%)
Oct 22, 2019 6.026 6.087 5.881 5.974 84,426 +0.00(+0.00%)
Oct 21, 2019 5.809 6.078 5.792 5.974 72,337 +0.18(+3.15%)
Oct 18, 2019 5.870 6.017 5.748 5.792 147,872 -0.03(-0.60%)
Oct 17, 2019 5.818 5.905 5.609 5.826 123,188 +0.14(+2.44%)
Oct 16, 2019 5.818 5.818 5.583 5.687 187,723 -0.16(-2.82%)
Oct 15, 2019 5.974 6.156 5.679 5.852 272,678 -0.16(-2.60%)
Oct 14, 2019 6.174 6.287 5.974 6.009 192,358 -0.18(-2.95%)
Oct 11, 2019 6.156 6.634 5.913 6.191 471,601 -0.95(-13.26%)
Oct 10, 2019 7.190 7.190 7.025 7.138 33,704 -0.06(-0.84%)
Oct 09, 2019 7.059 7.207 6.955 7.198 28,993 +0.16(+2.35%)
Oct 08, 2019 6.920 7.059 6.738 7.033 25,785 +0.02(+0.25%)
Oct 07, 2019 6.947 7.077 6.842 7.016 16,108 +0.03(+0.50%)
Oct 04, 2019 7.112 7.112 6.920 6.981 19,002 -0.04(-0.62%)
Oct 03, 2019 6.999 7.025 6.695 7.025 41,032 +0.05(+0.75%)
Oct 02, 2019 7.146 7.224 6.973 6.973 74,356 -0.27(-3.72%)
Oct 01, 2019 7.685 7.780 7.077 7.242 93,161 -0.44(-5.76%)
Sep 30, 2019 7.468 7.728 7.233 7.685 60,613 +0.20(+2.67%)
Sep 27, 2019 7.155 7.572 7.155 7.485 84,300 +0.30(+4.23%)
Sep 26, 2019 7.546 7.624 7.181 7.181 48,197 -0.36(-4.83%)
Sep 25, 2019 7.580 7.698 7.257 7.546 83,624 +0.09(+1.16%)
Sep 24, 2019 7.763 7.763 7.346 7.459 111,079 -0.27(-3.48%)
Sep 23, 2019 7.858 7.858 7.711 7.728 51,991 -0.21(-2.63%)
Sep 20, 2019 7.910 8.023 7.780 7.936 98,120 +0.03(+0.33%)
Sep 19, 2019 7.606 7.928 7.494 7.910 165,645 +0.24(+3.17%)
Sep 18, 2019 7.798 7.867 7.450 7.667 166,371 -0.14(-1.78%)
Sep 17, 2019 7.719 7.889 7.641 7.806 56,747 +0.00(+0.00%)
Sep 16, 2019 7.737 7.936 7.728 7.806 82,687 -0.01(-0.11%)
Sep 13, 2019 8.058 8.123 7.771 7.815 72,323 -0.27(-3.33%)
Sep 12, 2019 8.023 8.127 7.850 8.084 62,053 -0.02(-0.21%)
Sep 11, 2019 7.798 8.110 7.711 8.101 202,810 +0.27(+3.44%)
Sep 10, 2019 7.954 8.045 7.771 7.832 109,332 -0.16(-2.06%)
Sep 09, 2019 7.884 8.023 7.702 7.997 179,124 +0.12(+1.54%)
Sep 06, 2019 7.754 7.876 7.554 7.876 106,988 +0.21(+2.72%)
Sep 05, 2019 7.867 7.989 7.606 7.667 166,077 -0.23(-2.86%)
Sep 04, 2019 7.537 7.893 7.294 7.893 185,043 +0.43(+5.70%)
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.