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 (%)
May 31, 2018 5.905 6.017 5.757 5.879 168,713 -0.03(-0.59%)
May 30, 2018 5.531 5.948 5.470 5.913 391,904 +0.44(+8.10%)
May 29, 2018 5.444 5.505 5.391 5.470 169,449 +0.01(+0.16%)
May 25, 2018 5.462 5.462 5.462 0 -0.03(-0.63%)
May 24, 2018 5.566 5.653 5.427 5.496 127,540 -0.01(-0.16%)
May 23, 2018 5.575 5.600 5.410 5.505 205,617 -0.05(-0.94%)
May 22, 2018 5.705 5.708 5.531 5.557 180,507 -0.13(-2.29%)
May 21, 2018 5.609 5.784 5.583 5.687 144,093 +0.09(+1.55%)
May 18, 2018 5.714 5.744 5.540 5.601 168,416 -0.09(-1.53%)
May 17, 2018 5.714 5.889 5.661 5.687 151,719 -0.01(-0.15%)
May 16, 2018 5.740 5.827 5.670 5.696 150,018 -0.03(-0.46%)
May 15, 2018 5.879 5.974 5.682 5.722 264,438 -0.11(-1.93%)
May 14, 2018 5.627 5.922 5.444 5.835 353,939 +0.21(+3.70%)
May 11, 2018 5.818 5.957 5.436 5.627 638,306 -0.47(-7.69%)
May 10, 2018 6.261 6.330 6.078 6.096 274,845 -0.15(-2.36%)
May 09, 2018 6.087 6.278 6.052 6.243 141,898 +0.16(+2.71%)
May 08, 2018 6.113 6.191 6.043 6.078 124,969 -0.03(-0.57%)
May 07, 2018 6.191 6.304 6.087 6.113 112,342 -0.01(-0.14%)
May 04, 2018 5.887 6.226 5.835 6.122 292,666 +0.17(+2.92%)
May 03, 2018 6.035 6.052 5.893 5.948 81,184 -0.10(-1.72%)
May 02, 2018 6.052 6.109 5.965 6.052 95,098 +0.03(+0.43%)
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.