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 (%)
Dec 29, 2017 7.294 7.294 7.294 0 -0.23(-3.11%)
Dec 28, 2017 7.806 7.884 7.468 7.528 476,826 -0.35(-4.41%)
Dec 27, 2017 7.832 8.145 7.737 7.876 195,878 +0.10(+1.34%)
Dec 26, 2017 7.476 7.794 7.447 7.771 165,979 +0.21(+2.76%)
Dec 22, 2017 7.598 7.876 7.554 7.563 187,993 -0.10(-1.25%)
Dec 21, 2017 7.624 7.815 7.606 7.659 221,273 +0.04(+0.57%)
Dec 20, 2017 7.910 8.025 7.572 7.615 193,046 -0.28(-3.52%)
Dec 19, 2017 7.858 8.015 7.745 7.893 273,342 +0.03(+0.44%)
Dec 18, 2017 7.945 8.197 7.693 7.858 289,859 -0.05(-0.66%)
Dec 15, 2017 8.336 8.401 7.685 7.910 643,972 -0.36(-4.31%)
Dec 14, 2017 8.900 9.143 8.171 8.266 304,511 -0.60(-6.76%)
Dec 13, 2017 9.031 9.195 8.787 8.866 177,368 -0.15(-1.64%)
Dec 12, 2017 9.022 9.235 8.996 9.013 85,037 -0.02(-0.19%)
Dec 11, 2017 9.525 9.656 9.013 9.031 185,219 -0.53(-5.54%)
Dec 08, 2017 9.942 9.986 9.413 9.560 174,137 -0.39(-3.93%)
Dec 07, 2017 9.890 10.26 9.890 9.951 100,707 +0.05(+0.53%)
Dec 06, 2017 10.07 10.07 9.890 9.899 74,498 -0.23(-2.23%)
Dec 05, 2017 10.40 10.44 10.14 10.12 71,054 -0.23(-2.18%)
Dec 04, 2017 10.76 10.82 10.32 10.35 120,468 -0.16(-1.57%)
Dec 01, 2017 10.47 10.55 10.14 10.52 102,840 -0.07(-0.66%)
Nov 30, 2017 10.85 10.85 10.27 10.58 152,841 -0.11(-1.06%)
Nov 29, 2017 10.61 10.84 10.58 10.70 142,647 +0.09(+0.82%)
Nov 28, 2017 10.32 10.76 10.25 10.61 178,466 +0.22(+2.09%)
Nov 27, 2017 10.06 10.46 10.06 10.39 130,871 +0.23(+2.31%)
Nov 24, 2017 10.10 10.19 9.934 10.16 41,618 -0.05(-0.51%)
Nov 22, 2017 9.942 10.26 9.942 10.21 79,468 +0.10(+1.03%)
Nov 21, 2017 10.06 10.42 10.03 10.11 134,294 +0.11(+1.13%)
Nov 20, 2017 9.977 10.21 9.300 9.994 92,881 +0.01(+0.09%)
Nov 17, 2017 9.734 10.12 9.592 9.986 86,713 +0.14(+1.41%)
Nov 16, 2017 9.664 10.09 9.647 9.847 90,277 +0.27(+2.81%)
Nov 15, 2017 9.986 9.986 9.525 9.578 120,663 -0.36(-3.58%)
Nov 14, 2017 9.977 10.29 9.673 9.934 184,913 +0.11(+1.15%)
Nov 13, 2017 9.508 10.12 9.308 9.821 407,978 +0.86(+9.59%)
Nov 10, 2017 8.449 9.100 8.449 8.961 111,911 +0.28(+3.20%)
Nov 09, 2017 8.735 8.848 8.553 8.683 140,974 -0.15(-1.67%)
Nov 08, 2017 8.770 8.857 8.433 8.831 107,383 -0.01(-0.10%)
Nov 07, 2017 8.961 8.996 8.770 8.839 87,652 -0.12(-1.36%)
Nov 06, 2017 8.926 9.022 8.766 8.961 112,184 -0.01(-0.10%)
Nov 03, 2017 9.083 9.083 8.887 8.970 139,347 -0.07(-0.77%)
Nov 02, 2017 9.039 9.117 8.731 9.039 119,166 +0.03(+0.39%)
Nov 01, 2017 8.952 9.177 8.705 9.004 220,542 -0.23(-2.45%)
Oct 31, 2017 9.039 9.439 9.004 9.230 131,619 +0.18(+2.02%)
Oct 30, 2017 8.900 9.178 8.900 9.048 89,547 +0.03(+0.39%)
Oct 27, 2017 9.213 9.213 8.944 9.013 55,141 -0.19(-2.08%)
Oct 26, 2017 9.248 9.300 9.061 9.204 58,625 +0.01(+0.09%)
Oct 25, 2017 9.239 9.239 8.987 9.195 56,405 -0.10(-1.12%)
Oct 24, 2017 9.204 9.508 9.187 9.300 124,626 +0.14(+1.52%)
Oct 23, 2017 9.326 9.465 8.839 9.161 110,381 -0.16(-1.77%)
Oct 20, 2017 8.892 9.499 8.813 9.326 220,011 +0.56(+6.34%)
Oct 19, 2017 8.805 8.805 8.648 8.770 58,049 -0.05(-0.59%)
Oct 18, 2017 8.675 8.892 8.675 8.822 79,197 +0.13(+1.50%)
Oct 17, 2017 8.892 8.987 8.622 8.692 94,055 -0.24(-2.72%)
Oct 16, 2017 8.866 8.944 8.727 8.935 128,459 +0.20(+2.29%)
Oct 13, 2017 8.848 8.883 8.431 8.735 268,185 -0.25(-2.80%)
Oct 12, 2017 8.831 9.150 8.701 8.987 88,595 +0.10(+1.17%)
Oct 11, 2017 8.883 8.970 8.813 8.883 61,743 +0.03(+0.39%)
Oct 10, 2017 9.291 9.367 8.735 8.848 104,879 -0.43(-4.68%)
Oct 09, 2017 9.256 9.343 9.048 9.282 89,879 -0.01(-0.09%)
Oct 06, 2017 9.404 9.512 9.083 9.291 127,597 -0.21(-2.19%)
Oct 05, 2017 9.378 9.612 9.378 9.499 124,854 +0.16(+1.67%)
Oct 04, 2017 9.630 9.890 9.169 9.343 289,964 -0.42(-4.27%)
Oct 03, 2017 9.682 9.968 9.621 9.760 208,279 +0.05(+0.54%)
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.