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 30, 2016 8.839 8.895 8.553 8.570 204,628 -0.14(-1.60%)
Nov 29, 2016 9.143 9.334 8.709 8.709 161,076 -0.45(-4.93%)
Nov 28, 2016 9.586 9.660 9.135 9.161 124,119 -0.49(-5.04%)
Nov 25, 2016 9.777 9.786 9.586 9.647 53,543 -0.07(-0.71%)
Nov 23, 2016 9.716 9.716 9.716 0 +0.25(+2.66%)
Nov 22, 2016 9.343 9.508 9.169 9.465 104,343 +0.16(+1.68%)
Nov 21, 2016 9.395 9.404 9.048 9.308 153,663 +0.04(+0.47%)
Nov 18, 2016 9.143 9.473 9.135 9.265 130,322 +0.09(+0.95%)
Nov 17, 2016 9.274 9.360 9.126 9.178 90,940 -0.12(-1.31%)
Nov 16, 2016 9.230 9.402 9.091 9.300 88,322 +0.10(+1.13%)
Nov 15, 2016 9.265 9.395 9.049 9.195 157,719 -0.16(-1.67%)
Nov 14, 2016 9.769 9.864 9.291 9.352 171,418 -0.41(-4.18%)
Nov 11, 2016 9.387 9.916 9.239 9.760 236,851 +0.33(+3.50%)
Nov 10, 2016 9.508 10.45 9.387 9.430 354,212 -0.75(-7.34%)
Nov 09, 2016 9.100 10.20 9.100 10.18 296,172 +0.63(+6.64%)
Nov 08, 2016 9.743 9.873 9.360 9.543 130,595 -0.17(-1.79%)
Nov 07, 2016 9.395 9.821 9.291 9.716 219,272 +0.63(+6.88%)
Nov 04, 2016 9.387 9.447 9.083 9.091 176,148 -0.30(-3.15%)
Nov 03, 2016 9.473 9.751 9.326 9.387 201,630 +0.02(+0.19%)
Nov 02, 2016 9.482 9.682 9.308 9.369 130,364 -0.19(-2.00%)
Nov 01, 2016 10.51 10.51 9.466 9.560 299,445 -0.80(-7.71%)
Oct 31, 2016 10.54 10.60 10.27 10.36 164,701 -0.24(-2.29%)
Oct 28, 2016 10.55 10.68 10.46 10.60 134,282 +0.04(+0.41%)
Oct 27, 2016 10.59 10.79 10.46 10.56 108,202 -0.08(-0.74%)
Oct 26, 2016 10.44 10.84 10.44 10.64 175,431 +0.15(+1.41%)
Oct 25, 2016 10.76 10.84 10.42 10.49 132,077 -0.30(-2.74%)
Oct 24, 2016 10.87 11.04 10.68 10.78 145,400 +0.05(+0.49%)
Oct 21, 2016 10.53 11.04 10.46 10.73 157,266 +0.04(+0.41%)
Oct 20, 2016 10.91 10.93 10.62 10.69 229,824 -0.27(-2.46%)
Oct 19, 2016 10.91 11.26 10.86 10.96 140,137 -0.04(-0.39%)
Oct 18, 2016 11.71 11.72 10.97 11.00 163,496 -0.56(-4.88%)
Oct 17, 2016 11.44 11.76 11.40 11.57 161,287 +0.09(+0.76%)
Oct 14, 2016 11.88 11.97 11.40 11.48 289,169 -0.28(-2.36%)
Oct 13, 2016 11.72 12.10 11.71 11.76 315,687 -0.02(-0.15%)
Oct 12, 2016 12.30 12.45 11.72 11.77 309,574 -0.64(-5.17%)
Oct 11, 2016 12.81 12.89 12.34 12.42 226,775 -0.51(-3.96%)
Oct 10, 2016 12.89 13.21 12.76 12.93 144,594 -0.01(-0.07%)
Oct 07, 2016 13.47 13.67 12.83 12.94 174,028 -0.57(-4.24%)
Oct 06, 2016 13.76 13.82 13.36 13.51 156,866 -0.24(-1.77%)
Oct 05, 2016 13.62 14.02 13.55 13.75 181,545 +0.22(+1.60%)
Oct 04, 2016 13.68 13.68 13.35 13.54 125,083 -0.04(-0.32%)
Oct 03, 2016 13.46 13.62 13.03 13.58 243,651 +0.36(+2.76%)
Sep 30, 2016 13.06 13.37 12.95 13.22 332,552 +0.13(+0.99%)
Sep 29, 2016 13.16 13.46 12.94 13.09 237,372 -0.05(-0.40%)
Sep 28, 2016 13.46 13.46 12.86 13.14 302,658 -0.03(-0.20%)
Sep 27, 2016 12.65 13.21 12.63 13.16 387,707 +0.55(+4.34%)
Sep 26, 2016 12.25 12.95 12.25 12.62 270,277 +0.34(+2.76%)
Sep 23, 2016 12.38 12.49 12.06 12.28 84,223 -0.22(-1.74%)
Sep 22, 2016 12.55 12.55 12.40 12.50 111,581 +0.10(+0.77%)
Sep 21, 2016 12.25 12.43 11.95 12.40 115,413 +0.24(+2.00%)
Sep 20, 2016 12.14 12.42 12.11 12.16 93,720 +0.03(+0.22%)
Sep 19, 2016 12.21 12.31 12.00 12.13 137,301 -0.04(-0.36%)
Sep 16, 2016 11.89 12.19 11.76 12.17 239,588 +0.29(+2.41%)
Sep 15, 2016 11.78 11.97 11.58 11.89 119,972 +0.19(+1.63%)
Sep 14, 2016 11.60 11.84 11.46 11.70 122,296 +0.07(+0.60%)
Sep 13, 2016 11.70 11.85 11.34 11.63 151,494 -0.30(-2.48%)
Sep 12, 2016 11.81 11.93 11.44 11.92 152,172 +0.23(+2.01%)
Sep 09, 2016 11.87 12.05 11.47 11.69 377,269 -0.34(-2.82%)
Sep 08, 2016 12.36 12.36 11.96 12.03 141,357 -0.06(-0.50%)
Sep 07, 2016 12.31 12.58 11.87 12.09 150,730 -0.26(-2.11%)
Sep 06, 2016 12.22 12.63 11.92 12.35 291,775 +0.68(+5.80%)
Sep 02, 2016 11.46 11.67 11.67 11.67 137,852 +0.09(+0.75%)
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.