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 (%)
Jul 31, 2014 29.55 30.19 28.38 28.40 722,257 -3.79(-11.79%)
Jul 30, 2014 28.85 32.26 28.66 32.20 917,830 +3.56(+12.43%)
Jul 29, 2014 27.89 28.80 27.87 28.64 313,328 +0.69(+2.49%)
Jul 28, 2014 28.65 28.71 27.58 27.94 373,084 -0.71(-2.48%)
Jul 25, 2014 28.48 29.28 28.17 28.65 276,941 +0.04(+0.15%)
Jul 24, 2014 29.35 29.39 28.00 28.61 442,237 -0.65(-2.23%)
Jul 23, 2014 30.01 30.01 28.87 29.26 426,487 +0.04(+0.15%)
Jul 22, 2014 29.35 30.37 28.75 29.22 523,694 +0.20(+0.69%)
Jul 21, 2014 29.30 29.37 28.66 29.02 389,459 -0.46(-1.56%)
Jul 18, 2014 28.94 29.73 28.74 29.48 515,927 +0.41(+1.40%)
Jul 17, 2014 29.28 30.16 28.65 29.07 514,628 -0.35(-1.18%)
Jul 16, 2014 31.04 31.68 29.22 29.42 490,073 -1.44(-4.67%)
Jul 15, 2014 31.95 32.29 30.23 30.86 644,642 -0.92(-2.90%)
Jul 14, 2014 32.33 32.57 31.70 31.78 343,969 +0.08(+0.25%)
Jul 11, 2014 31.09 32.74 31.04 31.70 527,617 +0.59(+1.90%)
Jul 10, 2014 30.96 31.87 30.47 31.11 674,273 -0.88(-2.74%)
Jul 09, 2014 33.30 33.66 31.65 31.99 392,902 -0.76(-2.33%)
Jul 08, 2014 33.27 34.32 31.75 32.75 598,458 -0.16(-0.50%)
Jul 07, 2014 36.67 36.95 32.71 32.92 1,054,892 -3.97(-10.76%)
Jul 03, 2014 37.38 36.89 36.89 36.89 329,833 -0.56(-1.51%)
Jul 02, 2014 38.54 38.87 36.90 37.45 933,966 -1.59(-4.07%)
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.