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 30, 2021 14.21 14.56 14.10 14.29 217,093 -0.02(-0.12%)
Jul 29, 2021 14.59 14.61 14.11 14.31 262,991 -0.10(-0.72%)
Jul 28, 2021 13.78 14.58 13.78 14.42 235,528 +0.73(+5.35%)
Jul 27, 2021 13.98 14.08 13.18 13.68 412,230 -0.39(-2.75%)
Jul 26, 2021 14.33 14.71 13.91 14.07 266,794 -0.03(-0.24%)
Jul 23, 2021 14.52 14.65 13.91 14.11 348,868 -0.44(-3.02%)
Jul 22, 2021 15.24 15.31 14.54 14.54 246,202 -0.79(-5.17%)
Jul 21, 2021 14.90 15.50 14.70 15.34 341,182 +0.74(+5.07%)
Jul 20, 2021 14.43 14.83 13.87 14.60 430,218 +0.22(+1.50%)
Jul 19, 2021 13.36 14.60 13.36 14.38 440,317 +0.34(+2.39%)
Jul 16, 2021 14.79 15.16 13.91 14.05 643,569 -0.43(-2.97%)
Jul 15, 2021 14.64 15.04 14.25 14.48 587,186 -0.33(-2.21%)
Jul 14, 2021 15.93 16.15 14.75 14.80 534,685 -0.98(-6.22%)
Jul 13, 2021 16.28 16.35 15.70 15.78 347,696 -0.49(-3.02%)
Jul 12, 2021 16.83 17.18 16.14 16.28 275,132 -0.59(-3.47%)
Jul 09, 2021 16.96 17.22 16.55 16.86 331,545 +0.24(+1.45%)
Jul 08, 2021 15.39 16.66 15.29 16.62 447,918 +0.37(+2.28%)
Jul 07, 2021 17.46 17.55 16.13 16.25 521,537 -1.17(-6.72%)
Jul 06, 2021 17.32 17.80 16.97 17.42 427,302 +0.11(+0.65%)
Jul 02, 2021 18.11 18.47 17.27 17.31 578,597 -0.81(-4.47%)
Jul 01, 2021 18.88 18.88 17.66 18.12 588,222 -0.52(-2.77%)
Jun 30, 2021 18.91 19.16 18.30 18.64 1,255,839 -0.26(-1.37%)
Jun 29, 2021 20.93 20.95 18.78 18.89 917,375 -1.79(-8.66%)
Jun 28, 2021 19.89 21.44 19.89 20.68 938,630 +0.86(+4.34%)
Jun 25, 2021 19.51 20.39 19.18 19.82 1,363,225 +0.34(+1.72%)
Jun 24, 2021 20.25 20.92 19.31 19.49 745,982 -0.60(-3.00%)
Jun 23, 2021 19.81 20.50 18.82 20.09 1,012,403 +0.37(+1.88%)
Jun 22, 2021 18.21 20.40 18.02 19.72 1,513,947 +1.50(+8.22%)
Jun 21, 2021 17.53 18.43 17.39 18.22 495,872 +0.98(+5.69%)
Jun 18, 2021 18.43 18.75 17.13 17.24 1,051,322 -1.50(-8.00%)
Jun 17, 2021 17.52 18.78 17.52 18.74 632,990 +1.05(+5.94%)
Jun 16, 2021 17.33 17.78 17.01 17.69 368,864 +0.22(+1.23%)
Jun 15, 2021 17.82 18.15 17.23 17.47 366,762 -0.42(-2.36%)
Jun 14, 2021 18.71 18.93 17.78 17.89 455,915 -0.52(-2.81%)
Jun 11, 2021 18.09 19.21 18.06 18.41 382,885 +0.55(+3.09%)
Jun 10, 2021 18.61 19.01 17.70 17.86 460,874 -0.91(-4.86%)
Jun 09, 2021 19.77 20.59 18.67 18.77 634,074 -0.78(-4.01%)
Jun 08, 2021 19.80 20.18 19.16 19.56 479,025 +0.17(+0.89%)
Jun 07, 2021 19.17 19.70 18.69 19.38 286,436 +0.37(+1.95%)
Jun 04, 2021 19.13 19.38 18.51 19.01 371,553 +0.16(+0.87%)
Jun 03, 2021 19.70 19.70 18.57 18.85 512,472 -0.98(-4.95%)
Jun 02, 2021 18.54 19.88 18.44 19.83 540,799 +1.40(+7.62%)
Jun 01, 2021 18.63 19.16 17.88 18.43 442,492 +0.07(+0.38%)
May 28, 2021 19.81 19.89 18.30 18.36 594,898 -1.09(-5.58%)
May 27, 2021 19.29 19.50 18.43 19.44 659,400 +0.87(+4.68%)
May 26, 2021 17.26 18.65 17.07 18.57 564,530 +1.59(+9.38%)
May 25, 2021 17.46 17.77 16.86 16.98 348,959 -0.39(-2.23%)
May 24, 2021 17.83 18.02 16.55 17.37 497,218 -0.28(-1.61%)
May 21, 2021 17.32 17.87 16.62 17.65 556,791 +0.67(+3.96%)
May 20, 2021 17.09 17.46 16.41 16.98 551,545 +0.15(+0.87%)
May 19, 2021 15.47 17.00 15.31 16.84 586,461 +0.59(+3.66%)
May 18, 2021 15.10 17.39 14.76 16.24 1,204,813 -0.43(-2.58%)
May 17, 2021 16.42 17.12 15.76 16.67 839,117 +0.12(+0.73%)
May 14, 2021 15.65 16.79 15.57 16.55 502,987 +1.21(+7.92%)
May 13, 2021 16.68 17.29 15.03 15.34 917,569 -1.19(-7.19%)
May 12, 2021 17.32 17.64 16.40 16.53 631,777 -1.31(-7.34%)
May 11, 2021 15.04 18.22 14.52 17.83 1,190,745 +1.74(+10.81%)
May 10, 2021 17.31 17.31 16.00 16.09 639,057 -1.55(-8.78%)
May 07, 2021 17.74 18.34 17.32 17.64 511,040 +0.25(+1.44%)
May 06, 2021 17.98 17.98 16.85 17.39 696,468 -0.86(-4.72%)
May 05, 2021 18.89 19.23 18.04 18.26 351,342 -0.39(-2.08%)
May 04, 2021 18.95 19.03 17.83 18.64 574,859 -0.63(-3.26%)
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.