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, 2014 14.26 14.59 14.59 14.59 505,344 +0.33(+2.31%)
Dec 30, 2014 14.65 15.00 14.15 14.26 532,719 -0.56(-3.81%)
Dec 29, 2014 15.63 15.94 14.47 14.82 732,171 -0.78(-5.01%)
Dec 26, 2014 13.29 15.63 13.22 15.60 878,466 +2.30(+17.30%)
Dec 24, 2014 12.98 13.30 13.30 13.30 207,873 +0.22(+1.66%)
Dec 23, 2014 13.62 13.67 13.08 13.09 335,058 -0.49(-3.64%)
Dec 22, 2014 13.64 13.84 13.48 13.58 381,536 -0.09(-0.64%)
Dec 19, 2014 13.89 14.16 13.48 13.67 429,684 -0.19(-1.38%)
Dec 18, 2014 14.35 14.49 13.81 13.86 527,058 -0.21(-1.48%)
Dec 17, 2014 13.59 14.30 13.59 14.07 453,519 +0.49(+3.58%)
Dec 16, 2014 13.61 14.41 13.28 13.58 370,596 -0.22(-1.57%)
Dec 15, 2014 15.62 16.06 13.72 13.80 793,919 -1.78(-11.43%)
Dec 12, 2014 15.63 15.87 15.45 15.58 274,656 -0.29(-1.81%)
Dec 11, 2014 15.80 16.79 15.66 15.86 425,949 +0.12(+0.77%)
Dec 10, 2014 16.34 16.77 15.68 15.74 325,910 -0.65(-3.97%)
Dec 09, 2014 16.50 16.77 16.07 16.39 313,524 -0.21(-1.26%)
Dec 08, 2014 17.38 17.97 16.50 16.60 492,468 -1.01(-5.72%)
Dec 05, 2014 18.07 18.53 17.47 17.61 296,785 -0.49(-2.73%)
Dec 04, 2014 18.09 18.86 17.80 18.10 294,045 -0.43(-2.34%)
Dec 03, 2014 18.23 19.53 18.16 18.54 324,928 +0.01(+0.05%)
Dec 02, 2014 18.06 19.26 17.80 18.53 308,494 +0.37(+2.06%)
Dec 01, 2014 20.19 20.19 18.06 18.16 484,671 -2.11(-10.41%)
Nov 28, 2014 19.90 20.49 19.82 20.27 194,827 +0.39(+1.97%)
Nov 26, 2014 19.97 19.88 19.88 19.88 289,755 -0.05(-0.26%)
Nov 25, 2014 19.84 20.53 19.39 19.93 353,798 +0.22(+1.10%)
Nov 24, 2014 18.49 19.76 18.30 19.71 460,265 +1.35(+7.33%)
Nov 21, 2014 18.36 18.84 17.97 18.36 325,945 +0.01(+0.05%)
Nov 20, 2014 18.58 18.74 18.10 18.36 303,242 -0.29(-1.54%)
Nov 19, 2014 19.10 19.97 18.43 18.64 388,931 -0.54(-2.81%)
Nov 18, 2014 19.06 19.74 18.96 19.18 307,047 +0.28(+1.47%)
Nov 17, 2014 18.45 19.45 18.10 18.90 391,559 +0.50(+2.74%)
Nov 14, 2014 16.95 18.67 16.88 18.40 511,760 +1.21(+7.02%)
Nov 13, 2014 16.50 18.67 16.39 17.19 681,708 -0.21(-1.20%)
Nov 12, 2014 17.96 17.97 17.09 17.40 627,532 -0.53(-2.95%)
Nov 11, 2014 18.41 18.91 17.89 17.93 420,997 -0.31(-1.71%)
Nov 10, 2014 18.30 19.53 18.11 18.24 588,498 +0.10(+0.53%)
Nov 07, 2014 18.55 18.70 17.84 18.15 247,312 -0.40(-2.15%)
Nov 06, 2014 18.34 18.82 17.68 18.55 373,167 +0.11(+0.61%)
Nov 05, 2014 19.97 20.34 18.35 18.43 389,808 -1.69(-8.41%)
Nov 04, 2014 22.14 22.19 20.05 20.13 485,231 -2.08(-9.38%)
Nov 03, 2014 21.33 22.98 21.19 22.21 643,944 +0.88(+4.11%)
Oct 31, 2014 21.50 22.35 21.13 21.33 705,523 +0.03(+0.16%)
Oct 30, 2014 20.73 21.88 20.37 21.30 557,819 +0.39(+1.87%)
Oct 29, 2014 21.46 21.61 19.53 20.91 737,463 -0.43(-2.03%)
Oct 28, 2014 20.36 21.88 20.17 21.34 827,143 +1.13(+5.58%)
Oct 27, 2014 18.39 20.36 18.42 20.21 493,618 +1.80(+9.76%)
Oct 24, 2014 18.16 18.85 18.04 18.42 286,624 +0.20(+1.10%)
Oct 23, 2014 17.84 18.95 17.84 18.22 373,398 +0.40(+2.24%)
Oct 22, 2014 18.19 19.45 17.69 17.82 583,750 -0.90(-4.82%)
Oct 21, 2014 19.54 19.60 18.99 18.72 589,292 -0.36(-1.87%)
Oct 20, 2014 20.67 20.67 18.92 19.08 812,876 -1.74(-8.34%)
Oct 17, 2014 20.84 21.93 18.10 20.81 1,775,858 +0.07(+0.34%)
Oct 16, 2014 17.59 21.59 17.45 20.74 1,093,027 +2.93(+16.42%)
Oct 15, 2014 16.54 17.83 16.50 17.82 714,590 +0.98(+5.83%)
Oct 14, 2014 16.58 17.32 16.50 16.84 414,614 +0.44(+2.70%)
Oct 13, 2014 17.25 17.61 16.33 16.39 308,738 -0.78(-4.55%)
Oct 10, 2014 15.73 18.02 15.46 17.18 1,084,640 +1.36(+8.62%)
Oct 09, 2014 15.54 16.53 14.52 15.81 1,580,004 +0.31(+2.02%)
Oct 08, 2014 15.00 15.89 13.89 15.50 1,033,548 +0.36(+2.41%)
Oct 07, 2014 15.63 15.90 15.05 15.13 459,026 -0.51(-3.27%)
Oct 06, 2014 15.61 16.10 15.46 15.65 498,472 +0.10(+0.61%)
Oct 03, 2014 16.67 17.06 15.44 15.55 907,085 -0.95(-5.74%)
Oct 02, 2014 16.58 17.54 15.65 16.50 1,347,390 +0.03(+0.21%)
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.