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 (%)
Feb 28, 2020 5.253 5.451 5.184 5.253 118,564 -0.28(-5.13%)
Feb 27, 2020 5.778 6.240 5.356 5.537 108,879 -0.13(-2.28%)
Feb 26, 2020 5.692 5.907 5.520 5.666 111,264 -0.06(-1.05%)
Feb 25, 2020 6.123 6.123 5.649 5.727 106,751 -0.47(-7.64%)
Feb 24, 2020 6.114 6.329 5.919 6.200 44,848 +0.04(+0.70%)
Feb 21, 2020 6.372 6.502 6.157 6.157 32,282 -0.27(-4.16%)
Feb 20, 2020 6.252 6.622 6.252 6.424 72,285 +0.11(+1.77%)
Feb 19, 2020 6.321 6.484 6.231 6.312 56,124 +0.00(+0.00%)
Feb 18, 2020 6.243 6.347 6.209 6.312 22,210 +0.01(+0.14%)
Feb 14, 2020 6.312 6.355 6.209 6.304 31,586 +0.04(+0.69%)
Feb 13, 2020 6.200 6.321 6.149 6.260 23,970 -0.01(-0.14%)
Feb 12, 2020 6.278 6.321 6.071 6.269 45,141 +0.02(+0.28%)
Feb 11, 2020 6.037 6.355 6.037 6.252 67,235 +0.22(+3.71%)
Feb 10, 2020 5.968 6.080 5.856 6.028 21,100 +0.04(+0.72%)
Feb 07, 2020 5.994 6.051 5.942 5.985 43,779 -0.03(-0.57%)
Feb 06, 2020 6.114 6.114 5.985 6.019 17,082 -0.11(-1.83%)
Feb 05, 2020 6.088 6.278 6.037 6.131 33,218 +0.06(+0.99%)
Feb 04, 2020 6.114 6.157 6.062 6.071 25,611 -0.02(-0.28%)
Feb 03, 2020 6.028 6.157 6.011 6.088 22,242 +0.07(+1.14%)
Jan 31, 2020 5.950 6.028 5.920 6.019 48,540 +0.03(+0.43%)
Jan 30, 2020 6.123 6.157 5.916 5.994 89,881 -0.17(-2.79%)
Jan 29, 2020 6.174 6.285 6.114 6.166 23,695 -0.06(-0.97%)
Jan 28, 2020 6.114 6.304 6.114 6.226 34,535 +0.13(+2.12%)
Jan 27, 2020 6.329 6.407 6.088 6.097 117,379 -0.36(-5.60%)
Jan 24, 2020 6.192 6.459 6.131 6.459 48,424 +0.25(+4.02%)
Jan 23, 2020 6.243 6.295 6.140 6.209 43,527 -0.02(-0.28%)
Jan 22, 2020 6.243 6.329 6.126 6.226 60,517 +0.07(+1.12%)
Jan 21, 2020 6.071 6.200 6.071 6.157 26,909 +0.09(+1.42%)
Jan 17, 2020 6.080 6.260 6.045 6.071 68,862 -0.02(-0.28%)
Jan 16, 2020 6.614 6.631 6.088 6.088 174,125 -0.53(-7.94%)
Jan 15, 2020 6.622 6.789 6.502 6.614 72,663 -0.06(-0.97%)
Jan 14, 2020 6.596 6.754 6.553 6.678 38,720 +0.09(+1.37%)
Jan 13, 2020 6.760 6.846 6.588 6.588 61,109 -0.20(-2.92%)
Jan 10, 2020 6.596 6.795 6.467 6.786 64,333 +0.21(+3.14%)
Jan 09, 2020 6.605 6.691 6.510 6.579 53,598 +0.03(+0.53%)
Jan 08, 2020 6.493 6.622 6.484 6.545 42,533 +0.09(+1.47%)
Jan 07, 2020 6.433 6.502 6.364 6.450 27,378 -0.02(-0.27%)
Jan 06, 2020 6.355 6.502 6.218 6.467 44,643 +0.03(+0.54%)
Jan 03, 2020 6.441 6.519 6.390 6.433 26,824 -0.10(-1.58%)
Jan 02, 2020 6.476 6.544 6.382 6.536 54,683 +0.11(+1.74%)
Dec 31, 2019 6.286 6.459 6.209 6.424 50,282 +0.11(+1.77%)
Dec 30, 2019 6.372 6.467 6.226 6.312 64,642 -0.01(-0.14%)
Dec 27, 2019 6.484 6.510 6.304 6.321 56,204 -0.15(-2.26%)
Dec 26, 2019 6.390 6.495 6.299 6.467 48,500 +0.09(+1.49%)
Dec 24, 2019 6.562 6.622 6.355 6.372 40,179 -0.22(-3.39%)
Dec 23, 2019 6.226 6.614 6.188 6.596 139,464 +0.34(+5.51%)
Dec 20, 2019 6.390 6.393 6.174 6.252 113,106 -0.16(-2.55%)
Dec 19, 2019 6.278 6.459 6.278 6.415 67,722 +0.16(+2.48%)
Dec 18, 2019 6.157 6.450 6.041 6.260 76,843 +0.07(+1.11%)
Dec 17, 2019 6.028 6.243 6.019 6.192 61,457 +0.16(+2.71%)
Dec 16, 2019 5.959 6.062 5.925 6.028 56,417 +0.09(+1.45%)
Dec 13, 2019 5.925 6.002 5.916 5.942 31,818 -0.04(-0.72%)
Dec 12, 2019 5.959 6.003 5.907 5.985 56,895 +0.06(+1.02%)
Dec 11, 2019 5.916 6.011 5.867 5.925 35,334 -0.02(-0.29%)
Dec 10, 2019 5.813 5.994 5.813 5.942 69,984 +0.13(+2.22%)
Dec 09, 2019 5.830 5.882 5.727 5.813 28,525 +0.00(+0.00%)
Dec 06, 2019 5.856 5.976 5.804 5.813 75,017 +0.00(+0.00%)
Dec 05, 2019 5.770 5.920 5.735 5.813 57,130 +0.09(+1.50%)
Dec 04, 2019 5.864 5.864 5.684 5.727 45,148 -0.08(-1.34%)
Dec 03, 2019 5.744 5.804 5.619 5.804 40,045 -0.01(-0.15%)
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.