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, 2020 7.673 7.690 7.302 7.544 90,577 -0.18(-2.34%)
Jul 30, 2020 7.750 7.750 7.501 7.724 57,018 -0.07(-0.94%)
Jul 29, 2020 7.836 7.931 7.656 7.798 117,013 -0.04(-0.49%)
Jul 28, 2020 7.681 7.914 7.681 7.836 104,430 +0.03(+0.33%)
Jul 27, 2020 7.380 7.879 7.380 7.811 113,483 +0.43(+5.83%)
Jul 24, 2020 7.466 7.466 7.259 7.380 48,308 -0.16(-2.17%)
Jul 23, 2020 7.604 7.638 7.371 7.544 71,929 -0.01(-0.11%)
Jul 22, 2020 7.888 7.888 7.526 7.552 41,972 -0.06(-0.79%)
Jul 21, 2020 7.802 7.966 7.578 7.612 121,379 -0.15(-1.89%)
Jul 20, 2020 7.104 7.793 6.975 7.759 145,739 +0.62(+8.69%)
Jul 17, 2020 7.208 7.294 7.096 7.139 183,362 -0.10(-1.43%)
Jul 16, 2020 7.380 7.457 7.208 7.242 146,123 -0.22(-2.89%)
Jul 15, 2020 7.587 7.647 7.328 7.457 210,929 +0.03(+0.46%)
Jul 14, 2020 7.457 7.561 7.285 7.423 142,553 +0.01(+0.12%)
Jul 13, 2020 7.526 7.742 7.380 7.414 227,491 -0.01(-0.12%)
Jul 10, 2020 7.501 7.634 7.337 7.423 171,749 -0.14(-1.82%)
Jul 09, 2020 7.785 7.991 7.440 7.561 128,240 -0.19(-2.44%)
Jul 08, 2020 7.759 7.957 7.742 7.750 121,757 -0.05(-0.66%)
Jul 07, 2020 7.957 8.069 7.793 7.802 163,915 -0.25(-3.10%)
Jul 06, 2020 7.819 8.215 7.819 8.052 274,971 +0.35(+4.59%)
Jul 02, 2020 7.466 8.095 7.466 7.699 277,656 +0.28(+3.83%)
Jul 01, 2020 7.337 7.544 7.277 7.414 186,538 +0.05(+0.70%)
Jun 30, 2020 7.354 7.406 7.225 7.363 99,729 -0.04(-0.58%)
Jun 29, 2020 7.406 7.733 7.113 7.406 163,346 +0.30(+4.24%)
Jun 26, 2020 7.673 7.742 7.104 7.104 1,668,723 -0.65(-8.33%)
Jun 25, 2020 7.664 7.897 7.578 7.750 234,200 +0.09(+1.12%)
Jun 24, 2020 7.587 7.811 7.526 7.664 249,245 +0.02(+0.23%)
Jun 23, 2020 7.699 7.845 7.613 7.647 232,737 -0.05(-0.67%)
Jun 22, 2020 7.707 7.785 7.518 7.699 81,650 -0.05(-0.67%)
Jun 19, 2020 7.767 7.966 7.612 7.750 183,594 -0.03(-0.44%)
Jun 18, 2020 7.888 8.052 7.633 7.785 128,820 -0.31(-3.83%)
Jun 17, 2020 7.974 8.232 7.974 8.095 91,590 +0.09(+1.08%)
Jun 16, 2020 8.095 8.241 7.776 8.009 145,692 +0.01(+0.11%)
Jun 15, 2020 7.587 8.155 7.234 8.000 153,451 +0.21(+2.65%)
Jun 12, 2020 7.767 8.009 7.612 7.793 124,022 +0.12(+1.57%)
Jun 11, 2020 8.155 8.241 7.673 7.673 111,263 -0.76(-8.99%)
Jun 10, 2020 8.431 8.482 8.026 8.431 81,349 +0.04(+0.51%)
Jun 09, 2020 8.026 8.525 8.009 8.387 108,627 +0.35(+4.39%)
Jun 08, 2020 7.742 8.250 7.707 8.034 223,310 +0.33(+4.25%)
Jun 05, 2020 7.897 8.027 7.707 7.707 157,350 -0.03(-0.44%)
Jun 04, 2020 8.189 8.422 7.724 7.742 169,855 -0.51(-6.16%)
Jun 03, 2020 8.095 8.344 8.039 8.250 184,465 +0.20(+2.46%)
Jun 02, 2020 7.836 8.082 7.716 8.052 175,941 +0.28(+3.54%)
Jun 01, 2020 7.346 7.944 7.294 7.776 168,500 +0.43(+5.86%)
May 29, 2020 7.156 7.397 6.820 7.346 117,054 +0.09(+1.31%)
May 28, 2020 7.733 7.733 7.104 7.251 106,782 -0.39(-5.07%)
May 27, 2020 7.664 7.733 7.173 7.638 130,686 -0.03(-0.34%)
May 26, 2020 7.079 7.750 7.079 7.664 219,222 +0.63(+8.94%)
May 22, 2020 7.104 7.113 6.906 7.035 117,286 +0.06(+0.86%)
May 21, 2020 6.846 7.191 6.769 6.975 491,901 +0.09(+1.25%)
May 20, 2020 6.700 6.889 6.682 6.889 97,731 +0.30(+4.58%)
May 19, 2020 6.846 6.880 6.588 6.588 145,134 -0.23(-3.41%)
May 18, 2020 6.605 6.880 6.605 6.820 151,544 +0.34(+5.18%)
May 15, 2020 6.484 6.682 6.197 6.484 127,157 -0.02(-0.27%)
May 14, 2020 6.390 6.639 6.140 6.502 82,518 +0.02(+0.27%)
May 13, 2020 6.588 6.682 6.286 6.484 66,942 -0.05(-0.79%)
May 12, 2020 6.424 6.687 6.407 6.536 149,241 +0.15(+2.29%)
May 11, 2020 6.166 6.562 6.166 6.390 122,136 +0.14(+2.20%)
May 08, 2020 6.889 7.234 6.174 6.252 569,943 -0.58(-8.45%)
May 07, 2020 6.777 6.872 6.570 6.829 90,777 -0.06(-0.88%)
May 06, 2020 6.846 6.889 6.700 6.889 81,711 +0.00(+0.00%)
May 05, 2020 6.605 6.889 6.570 6.889 118,526 +0.28(+4.30%)
May 04, 2020 6.243 6.648 5.916 6.605 121,361 +0.32(+5.07%)
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.