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 31, 2019 6.386 6.561 6.307 6.526 49,498 +0.11(+1.77%)
Dec 30, 2019 6.473 6.570 6.325 6.412 63,634 -0.01(-0.14%)
Dec 27, 2019 6.587 6.613 6.403 6.421 55,328 -0.15(-2.26%)
Dec 26, 2019 6.491 6.597 6.399 6.570 47,744 +0.10(+1.49%)
Dec 24, 2019 6.666 6.727 6.456 6.473 39,553 -0.23(-3.39%)
Dec 23, 2019 6.325 6.718 6.286 6.701 137,290 +0.35(+5.51%)
Dec 20, 2019 6.491 6.495 6.272 6.351 111,342 -0.17(-2.55%)
Dec 19, 2019 6.377 6.561 6.377 6.517 66,666 +0.16(+2.48%)
Dec 18, 2019 6.255 6.552 6.136 6.360 75,645 +0.07(+1.11%)
Dec 17, 2019 6.123 6.342 6.115 6.290 60,498 +0.17(+2.71%)
Dec 16, 2019 6.053 6.158 6.018 6.123 55,537 +0.09(+1.45%)
Dec 13, 2019 6.018 6.097 6.010 6.036 31,322 -0.04(-0.72%)
Dec 12, 2019 6.053 6.098 6.001 6.080 56,008 +0.06(+1.02%)
Dec 11, 2019 6.010 6.106 5.960 6.018 34,783 -0.02(-0.29%)
Dec 10, 2019 5.905 6.088 5.905 6.036 68,893 +0.13(+2.22%)
Dec 09, 2019 5.922 5.975 5.817 5.905 28,080 +0.00(+0.00%)
Dec 06, 2019 5.948 6.071 5.896 5.905 73,847 +0.00(+0.00%)
Dec 05, 2019 5.861 6.014 5.826 5.905 56,239 +0.09(+1.50%)
Dec 04, 2019 5.957 5.957 5.774 5.817 44,444 -0.08(-1.34%)
Dec 03, 2019 5.835 5.896 5.708 5.896 39,421 -0.01(-0.15%)
Dec 02, 2019 5.940 6.027 5.861 5.905 70,207 -0.07(-1.17%)
Nov 29, 2019 5.957 6.115 5.931 5.975 14,060 -0.08(-1.30%)
Nov 27, 2019 6.123 6.123 5.887 6.053 42,639 -0.07(-1.14%)
Nov 26, 2019 6.097 6.123 5.870 6.123 81,528 +0.01(+0.14%)
Nov 25, 2019 5.948 6.123 5.948 6.115 41,265 +0.17(+2.95%)
Nov 22, 2019 5.861 6.026 5.861 5.940 29,150 +0.05(+0.89%)
Nov 21, 2019 6.141 6.141 5.852 5.887 34,948 -0.12(-2.04%)
Nov 20, 2019 5.992 6.141 5.931 6.010 80,155 -0.05(-0.87%)
Nov 19, 2019 5.878 6.185 5.878 6.062 19,810 -0.11(-1.84%)
Nov 18, 2019 5.966 6.185 5.887 6.176 63,908 +0.13(+2.17%)
Nov 15, 2019 6.158 6.211 6.036 6.045 36,009 -0.15(-2.40%)
Nov 14, 2019 6.053 6.215 5.948 6.193 95,200 +0.10(+1.72%)
Nov 13, 2019 6.010 6.097 5.878 6.088 58,082 +0.01(+0.14%)
Nov 12, 2019 6.018 6.220 6.018 6.080 40,973 -0.01(-0.14%)
Nov 11, 2019 6.027 6.351 5.822 6.088 152,008 -0.04(-0.71%)
Nov 08, 2019 5.913 6.365 5.642 6.132 300,762 -0.05(-0.85%)
Nov 07, 2019 6.412 6.473 6.158 6.185 69,292 -0.13(-2.08%)
Nov 06, 2019 6.640 6.640 6.154 6.316 148,920 -0.24(-3.73%)
Nov 05, 2019 6.132 6.561 6.132 6.561 146,287 +0.44(+7.14%)
Nov 04, 2019 5.922 6.207 5.922 6.123 115,088 +0.21(+3.55%)
Nov 01, 2019 5.861 6.036 5.782 5.913 113,972 +0.03(+0.60%)
Oct 31, 2019 5.835 5.941 5.745 5.878 87,212 +0.09(+1.51%)
Oct 30, 2019 6.062 6.062 5.686 5.791 82,929 -0.31(-5.02%)
Oct 29, 2019 6.150 6.244 5.940 6.097 64,949 -0.10(-1.55%)
Oct 28, 2019 6.071 6.246 5.940 6.193 64,304 +0.12(+2.02%)
Oct 25, 2019 5.957 6.290 5.843 6.071 128,032 +0.10(+1.61%)
Oct 24, 2019 6.325 6.325 5.966 5.975 43,904 -0.24(-3.94%)
Oct 23, 2019 6.010 6.220 5.975 6.220 78,800 +0.20(+3.34%)
Oct 22, 2019 6.071 6.132 5.924 6.018 83,803 +0.00(+0.00%)
Oct 21, 2019 5.852 6.123 5.835 6.018 71,803 +0.18(+3.15%)
Oct 18, 2019 5.913 6.062 5.791 5.835 146,780 -0.03(-0.60%)
Oct 17, 2019 5.861 5.948 5.651 5.870 122,279 +0.14(+2.44%)
Oct 16, 2019 5.861 5.861 5.625 5.730 186,338 -0.17(-2.82%)
Oct 15, 2019 6.018 6.202 5.721 5.896 270,665 -0.16(-2.60%)
Oct 14, 2019 6.220 6.333 6.018 6.053 190,938 -0.18(-2.95%)
Oct 11, 2019 6.202 6.683 5.957 6.237 468,120 -0.95(-13.26%)
Oct 10, 2019 7.243 7.243 7.077 7.191 33,455 -0.06(-0.84%)
Oct 09, 2019 7.112 7.261 7.007 7.252 28,779 +0.17(+2.35%)
Oct 08, 2019 6.972 7.112 6.788 7.086 25,595 +0.02(+0.25%)
Oct 07, 2019 6.998 7.129 6.893 7.068 15,989 +0.03(+0.50%)
Oct 04, 2019 7.164 7.164 6.972 7.033 18,861 -0.04(-0.62%)
Oct 03, 2019 7.051 7.077 6.745 7.077 40,729 +0.05(+0.75%)
Oct 02, 2019 7.199 7.278 7.024 7.024 73,807 -0.27(-3.72%)
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.