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 (%)
Mar 31, 2020 5.765 6.001 5.494 5.590 85,008 -0.11(-1.99%)
Mar 30, 2020 5.362 5.721 5.311 5.704 79,405 +0.38(+7.24%)
Mar 27, 2020 5.021 5.371 4.837 5.319 82,878 +0.14(+2.70%)
Mar 26, 2020 5.047 5.240 4.947 5.179 97,326 +0.17(+3.32%)
Mar 25, 2020 5.021 5.380 4.724 5.012 149,902 +0.26(+5.52%)
Mar 24, 2020 4.654 4.982 4.575 4.750 102,830 +0.38(+8.82%)
Mar 23, 2020 5.091 5.235 4.269 4.365 111,095 -0.36(-7.59%)
Mar 20, 2020 4.531 4.794 4.243 4.724 131,690 +0.31(+6.93%)
Mar 19, 2020 4.050 4.540 4.050 4.418 107,882 +0.46(+11.73%)
Mar 18, 2020 3.998 4.115 3.668 3.954 213,038 +0.03(+0.78%)
Mar 17, 2020 3.525 4.094 3.455 3.923 121,389 +0.56(+16.49%)
Mar 16, 2020 3.298 3.665 3.105 3.368 196,296 -0.26(-7.23%)
Mar 13, 2020 3.910 4.111 3.613 3.630 202,223 -0.28(-7.16%)
Mar 12, 2020 4.216 4.286 3.657 3.910 109,005 -0.60(-13.37%)
Mar 11, 2020 4.741 4.750 4.426 4.514 115,163 -0.23(-4.80%)
Mar 10, 2020 4.969 4.969 4.636 4.741 58,698 +0.04(+0.93%)
Mar 09, 2020 4.803 4.891 4.400 4.698 154,464 -0.38(-7.41%)
Mar 06, 2020 5.249 5.249 5.004 5.074 133,062 -0.23(-4.29%)
Mar 05, 2020 5.502 5.595 5.249 5.301 109,457 -0.34(-6.05%)
Mar 04, 2020 5.660 5.791 5.502 5.642 21,558 +0.01(+0.16%)
Mar 03, 2020 5.852 6.001 5.546 5.634 44,129 -0.10(-1.83%)
Mar 02, 2020 5.319 6.202 5.304 5.739 83,832 +0.40(+7.54%)
Feb 28, 2020 5.336 5.537 5.266 5.336 116,715 -0.29(-5.13%)
Feb 27, 2020 5.870 6.339 5.441 5.625 107,181 -0.13(-2.28%)
Feb 26, 2020 5.782 6.001 5.607 5.756 109,529 -0.06(-1.05%)
Feb 25, 2020 6.220 6.220 5.739 5.817 105,087 -0.48(-7.64%)
Feb 24, 2020 6.211 6.430 6.013 6.298 44,149 +0.04(+0.70%)
Feb 21, 2020 6.473 6.605 6.255 6.255 31,779 -0.27(-4.16%)
Feb 20, 2020 6.351 6.727 6.351 6.526 71,158 +0.11(+1.77%)
Feb 19, 2020 6.421 6.587 6.329 6.412 55,249 +0.00(+0.00%)
Feb 18, 2020 6.342 6.447 6.307 6.412 21,863 +0.01(+0.14%)
Feb 14, 2020 6.412 6.456 6.307 6.403 31,093 +0.04(+0.69%)
Feb 13, 2020 6.298 6.421 6.246 6.360 23,596 -0.01(-0.14%)
Feb 12, 2020 6.377 6.421 6.167 6.368 44,437 +0.02(+0.28%)
Feb 11, 2020 6.132 6.456 6.132 6.351 66,187 +0.23(+3.71%)
Feb 10, 2020 6.062 6.176 5.948 6.123 20,771 +0.04(+0.72%)
Feb 07, 2020 6.088 6.147 6.036 6.080 43,096 -0.03(-0.57%)
Feb 06, 2020 6.211 6.211 6.080 6.115 16,815 -0.11(-1.83%)
Feb 05, 2020 6.185 6.377 6.132 6.228 32,700 +0.06(+0.99%)
Feb 04, 2020 6.211 6.255 6.158 6.167 25,212 -0.02(-0.28%)
Feb 03, 2020 6.123 6.255 6.106 6.185 21,895 +0.07(+1.14%)
Jan 31, 2020 6.045 6.123 6.014 6.115 47,783 +0.03(+0.43%)
Jan 30, 2020 6.220 6.255 6.010 6.088 88,479 -0.17(-2.79%)
Jan 29, 2020 6.272 6.385 6.211 6.263 23,325 -0.06(-0.97%)
Jan 28, 2020 6.211 6.403 6.211 6.325 33,997 +0.13(+2.12%)
Jan 27, 2020 6.430 6.508 6.185 6.193 115,549 -0.37(-5.60%)
Jan 24, 2020 6.290 6.561 6.228 6.561 47,669 +0.25(+4.02%)
Jan 23, 2020 6.342 6.395 6.237 6.307 42,848 -0.02(-0.28%)
Jan 22, 2020 6.342 6.430 6.223 6.325 59,574 +0.07(+1.12%)
Jan 21, 2020 6.167 6.298 6.167 6.255 26,490 +0.09(+1.42%)
Jan 17, 2020 6.176 6.360 6.141 6.167 67,788 -0.02(-0.28%)
Jan 16, 2020 6.718 6.736 6.185 6.185 171,410 -0.53(-7.94%)
Jan 15, 2020 6.727 6.897 6.605 6.718 71,530 -0.07(-0.97%)
Jan 14, 2020 6.701 6.861 6.657 6.784 38,117 +0.09(+1.37%)
Jan 13, 2020 6.867 6.954 6.692 6.692 60,157 -0.20(-2.92%)
Jan 10, 2020 6.701 6.903 6.570 6.893 63,330 +0.21(+3.14%)
Jan 09, 2020 6.710 6.797 6.613 6.683 52,763 +0.04(+0.53%)
Jan 08, 2020 6.596 6.727 6.587 6.648 41,870 +0.10(+1.47%)
Jan 07, 2020 6.535 6.605 6.465 6.552 26,952 -0.02(-0.27%)
Jan 06, 2020 6.456 6.605 6.316 6.570 43,947 +0.03(+0.54%)
Jan 03, 2020 6.543 6.622 6.491 6.535 26,406 -0.10(-1.58%)
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.