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 (%)
Apr 30, 2020 6.860 6.860 6.534 6.747 189,262 -0.20(-2.87%)
Apr 29, 2020 6.947 6.947 6.712 6.947 230,400 +0.06(+0.88%)
Apr 28, 2020 6.460 6.947 6.269 6.886 244,392 +0.53(+8.33%)
Apr 27, 2020 5.887 6.504 5.766 6.356 272,006 +0.63(+10.91%)
Apr 24, 2020 5.835 5.835 5.470 5.731 38,350 -0.04(-0.75%)
Apr 23, 2020 5.757 5.800 5.679 5.774 42,910 +0.06(+1.06%)
Apr 22, 2020 5.679 5.722 5.488 5.714 61,176 +0.27(+4.94%)
Apr 21, 2020 5.462 5.670 5.384 5.444 118,056 -0.13(-2.34%)
Apr 20, 2020 5.418 5.896 5.392 5.575 103,960 +0.16(+2.88%)
Apr 17, 2020 5.583 5.635 5.358 5.418 135,779 -0.10(-1.89%)
Apr 16, 2020 5.714 5.783 5.384 5.522 100,582 -0.23(-3.93%)
Apr 15, 2020 5.818 5.844 5.488 5.748 92,385 -0.20(-3.36%)
Apr 14, 2020 5.766 6.009 5.583 5.948 112,342 +0.21(+3.63%)
Apr 13, 2020 6.148 6.148 5.661 5.740 93,853 -0.41(-6.64%)
Apr 09, 2020 5.991 6.165 5.905 6.148 100,078 +0.21(+3.51%)
Apr 08, 2020 5.991 5.991 5.835 5.939 95,351 -0.04(-0.73%)
Apr 07, 2020 6.330 6.330 5.818 5.983 85,593 -0.23(-3.77%)
Apr 06, 2020 5.948 6.243 5.505 6.217 141,732 +0.40(+6.87%)
Apr 03, 2020 5.427 5.818 5.427 5.818 112,286 +0.40(+7.37%)
Apr 02, 2020 5.184 5.852 5.184 5.418 103,528 +0.30(+5.76%)
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.