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, 2016 9.083 9.447 9.004 9.135 170,386 +0.10(+1.15%)
May 27, 2016 9.360 9.031 9.031 9.031 344,228 -0.42(-4.41%)
May 26, 2016 9.317 9.630 9.265 9.447 237,512 +0.16(+1.68%)
May 25, 2016 9.091 9.456 9.031 9.291 405,141 +0.31(+3.48%)
May 24, 2016 8.388 9.083 8.214 8.978 365,198 +0.92(+11.42%)
May 23, 2016 8.119 8.366 8.032 8.058 195,916 -0.11(-1.38%)
May 20, 2016 8.023 8.240 7.962 8.171 146,455 +0.23(+2.95%)
May 19, 2016 8.154 8.327 7.841 7.936 359,533 -0.27(-3.28%)
May 18, 2016 8.197 8.492 8.154 8.206 197,514 +0.01(+0.11%)
May 17, 2016 8.536 8.683 8.127 8.197 388,062 -0.39(-4.55%)
May 16, 2016 8.119 8.622 8.119 8.588 338,692 +0.46(+5.66%)
May 13, 2016 8.101 8.537 8.093 8.127 234,738 -0.08(-0.95%)
May 12, 2016 8.249 8.665 8.088 8.206 286,522 -0.03(-0.42%)
May 11, 2016 8.779 9.222 8.171 8.240 615,327 -0.86(-9.45%)
May 10, 2016 8.761 9.178 8.622 9.100 387,723 +0.33(+3.76%)
May 09, 2016 9.222 9.343 8.709 8.770 728,332 -0.34(-3.72%)
May 06, 2016 8.892 9.378 8.892 9.109 161,033 +0.13(+1.45%)
May 05, 2016 9.152 9.491 8.944 8.978 333,884 -0.08(-0.86%)
May 04, 2016 9.552 9.960 9.031 9.057 483,263 -0.63(-6.54%)
May 03, 2016 10.51 10.74 9.647 9.690 489,538 -0.82(-7.77%)
May 02, 2016 11.55 11.71 10.40 10.51 642,573 -0.97(-8.47%)
Apr 29, 2016 11.60 12.00 11.41 11.48 545,405 -0.10(-0.83%)
Apr 28, 2016 12.25 12.40 11.52 11.57 465,307 -0.69(-5.60%)
Apr 27, 2016 12.01 12.52 12.01 12.26 304,667 +0.14(+1.15%)
Apr 26, 2016 11.29 12.16 11.29 12.12 486,265 +0.76(+6.73%)
Apr 25, 2016 11.64 11.84 11.29 11.36 734,144 -0.30(-2.53%)
Apr 22, 2016 11.70 11.95 11.53 11.65 236,535 +0.06(+0.52%)
Apr 21, 2016 11.44 11.85 11.43 11.59 389,769 +0.21(+1.83%)
Apr 20, 2016 11.18 11.61 11.18 11.38 331,892 +0.20(+1.79%)
Apr 19, 2016 11.43 11.80 11.14 11.18 292,466 -0.24(-2.13%)
Apr 18, 2016 11.44 11.72 11.29 11.43 252,308 -0.15(-1.28%)
Apr 15, 2016 12.42 12.45 11.46 11.57 459,334 -1.07(-8.45%)
Apr 14, 2016 11.97 12.81 11.87 12.64 707,599 +0.89(+7.61%)
Apr 13, 2016 11.70 12.11 11.61 11.75 351,714 +0.14(+1.20%)
Apr 12, 2016 11.51 11.91 11.51 11.61 422,269 -0.02(-0.15%)
Apr 11, 2016 11.64 11.98 11.54 11.63 219,062 +0.10(+0.90%)
Apr 08, 2016 11.33 11.57 11.23 11.52 695,996 +0.34(+3.03%)
Apr 07, 2016 10.96 11.37 10.96 11.18 414,049 -0.01(-0.08%)
Apr 06, 2016 10.85 11.33 10.80 11.19 425,546 +0.35(+3.20%)
Apr 05, 2016 11.20 11.34 10.79 10.85 341,249 -0.39(-3.48%)
Apr 04, 2016 11.27 11.44 11.15 11.24 213,080 +0.04(+0.39%)
Apr 01, 2016 11.38 11.39 11.05 11.19 171,994 -0.22(-1.90%)
Mar 31, 2016 11.35 11.64 11.30 11.41 286,722 +0.09(+0.77%)
Mar 30, 2016 11.60 11.72 11.19 11.32 404,719 +0.00(+0.00%)
Mar 29, 2016 10.85 11.66 10.73 11.32 438,444 +0.49(+4.49%)
Mar 28, 2016 10.35 11.26 10.26 10.84 438,471 -0.06(-0.56%)
Mar 24, 2016 10.36 10.90 10.90 10.90 433,596 +0.37(+3.55%)
Mar 23, 2016 12.06 12.07 10.42 10.52 1,068,896 -0.70(-6.27%)
Mar 22, 2016 10.51 11.68 10.50 11.23 1,118,031 +0.75(+7.13%)
Mar 21, 2016 9.942 10.64 9.942 10.48 413,609 +0.49(+4.96%)
Mar 18, 2016 9.604 10.04 9.604 9.986 303,470 +0.35(+3.60%)
Mar 17, 2016 9.274 9.725 9.033 9.638 201,748 +0.41(+4.42%)
Mar 16, 2016 8.900 9.300 8.857 9.230 139,957 +0.24(+2.71%)
Mar 15, 2016 10.33 10.33 8.900 8.987 427,321 -1.44(-13.82%)
Mar 14, 2016 9.777 10.54 9.725 10.43 478,084 +0.94(+9.88%)
Mar 11, 2016 9.109 9.586 8.926 9.491 233,579 +0.48(+5.30%)
Mar 10, 2016 9.725 9.894 8.970 9.013 210,459 -0.59(-6.15%)
Mar 09, 2016 9.829 9.890 9.387 9.604 192,688 -0.18(-1.86%)
Mar 08, 2016 10.37 10.40 9.543 9.786 477,789 -0.69(-6.63%)
Mar 07, 2016 9.890 10.56 9.456 10.48 621,425 +0.98(+10.33%)
Mar 04, 2016 9.439 10.25 9.439 9.499 624,400 +0.07(+0.74%)
Mar 03, 2016 9.117 9.881 9.100 9.430 442,538 +0.58(+6.58%)
Mar 02, 2016 8.249 9.274 8.245 8.848 481,456 +0.43(+5.05%)
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.