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 (%)
Sep 30, 2019 7.468 7.728 7.233 7.685 60,613 +0.20(+2.67%)
Sep 27, 2019 7.155 7.572 7.155 7.485 84,300 +0.30(+4.23%)
Sep 26, 2019 7.546 7.624 7.181 7.181 48,197 -0.36(-4.83%)
Sep 25, 2019 7.580 7.698 7.257 7.546 83,624 +0.09(+1.16%)
Sep 24, 2019 7.763 7.763 7.346 7.459 111,079 -0.27(-3.48%)
Sep 23, 2019 7.858 7.858 7.711 7.728 51,991 -0.21(-2.63%)
Sep 20, 2019 7.910 8.023 7.780 7.936 98,120 +0.03(+0.33%)
Sep 19, 2019 7.606 7.928 7.494 7.910 165,645 +0.24(+3.17%)
Sep 18, 2019 7.798 7.867 7.450 7.667 166,371 -0.14(-1.78%)
Sep 17, 2019 7.719 7.889 7.641 7.806 56,747 +0.00(+0.00%)
Sep 16, 2019 7.737 7.936 7.728 7.806 82,687 -0.01(-0.11%)
Sep 13, 2019 8.058 8.123 7.771 7.815 72,323 -0.27(-3.33%)
Sep 12, 2019 8.023 8.127 7.850 8.084 62,053 -0.02(-0.21%)
Sep 11, 2019 7.798 8.110 7.711 8.101 202,810 +0.27(+3.44%)
Sep 10, 2019 7.954 8.045 7.771 7.832 109,332 -0.16(-2.06%)
Sep 09, 2019 7.884 8.023 7.702 7.997 179,124 +0.12(+1.54%)
Sep 06, 2019 7.754 7.876 7.554 7.876 106,988 +0.21(+2.72%)
Sep 05, 2019 7.867 7.989 7.606 7.667 166,077 -0.23(-2.86%)
Sep 04, 2019 7.537 7.893 7.294 7.893 185,043 +0.43(+5.70%)
Sep 03, 2019 7.164 7.520 7.164 7.468 199,654 +0.33(+4.62%)
Aug 30, 2019 6.947 7.164 6.868 7.138 74,511 +0.20(+2.88%)
Aug 29, 2019 6.729 6.947 6.712 6.938 99,820 +0.32(+4.86%)
Aug 28, 2019 6.417 6.660 6.295 6.617 50,543 +0.12(+1.87%)
Aug 27, 2019 6.469 6.686 6.269 6.495 136,994 +0.00(+0.00%)
Aug 26, 2019 6.339 6.530 6.205 6.495 148,162 +0.19(+3.03%)
Aug 23, 2019 6.261 6.313 6.078 6.304 50,327 +0.03(+0.55%)
Aug 22, 2019 6.339 6.408 6.243 6.269 32,587 -0.04(-0.69%)
Aug 21, 2019 6.417 6.518 6.156 6.313 73,018 -0.10(-1.62%)
Aug 20, 2019 6.391 6.434 6.182 6.417 59,161 +0.02(+0.27%)
Aug 19, 2019 6.443 6.556 6.321 6.399 91,740 -0.04(-0.67%)
Aug 16, 2019 6.026 6.504 5.991 6.443 216,049 +0.47(+7.85%)
Aug 15, 2019 6.017 6.035 5.870 5.974 81,690 -0.08(-1.29%)
Aug 14, 2019 6.235 6.447 5.879 6.052 118,883 -0.26(-4.13%)
Aug 13, 2019 6.252 6.321 5.913 6.313 90,448 +0.14(+2.25%)
Aug 12, 2019 5.905 6.330 5.861 6.174 122,695 +0.25(+4.25%)
Aug 09, 2019 5.991 6.191 5.905 5.922 115,741 -0.07(-1.16%)
Aug 08, 2019 6.512 6.686 5.991 5.991 141,152 -0.40(-6.25%)
Aug 07, 2019 6.078 6.408 5.987 6.391 106,877 +0.25(+4.10%)
Aug 06, 2019 6.156 6.230 5.887 6.139 91,214 +0.11(+1.87%)
Aug 05, 2019 6.382 6.478 5.957 6.026 217,074 -0.44(-6.85%)
Aug 02, 2019 6.834 6.970 6.434 6.469 83,379 -0.42(-6.05%)
Aug 01, 2019 6.834 6.894 6.608 6.886 137,560 -0.03(-0.38%)
Jul 31, 2019 7.120 7.138 6.738 6.912 82,822 -0.21(-2.93%)
Jul 30, 2019 7.042 7.294 6.912 7.120 78,156 +0.02(+0.24%)
Jul 29, 2019 7.233 7.233 6.838 7.103 59,555 -0.10(-1.45%)
Jul 26, 2019 7.129 7.337 6.903 7.207 89,483 +0.10(+1.47%)
Jul 25, 2019 7.033 7.181 6.871 7.103 81,401 -0.04(-0.61%)
Jul 24, 2019 6.816 7.155 6.695 7.146 48,515 +0.30(+4.31%)
Jul 23, 2019 6.825 6.938 6.703 6.851 57,617 -0.02(-0.25%)
Jul 22, 2019 6.790 6.920 6.686 6.868 52,564 +0.12(+1.80%)
Jul 19, 2019 6.929 6.929 6.712 6.747 100,078 -0.07(-1.02%)
Jul 18, 2019 7.007 7.007 6.656 6.816 147,260 -0.13(-1.87%)
Jul 17, 2019 7.129 7.129 6.947 6.947 68,550 -0.18(-2.56%)
Jul 16, 2019 7.033 7.346 7.003 7.129 89,127 +0.04(+0.61%)
Jul 15, 2019 7.120 7.164 6.860 7.085 57,044 -0.03(-0.49%)
Jul 12, 2019 7.103 7.216 7.042 7.120 42,495 -0.19(-2.61%)
Jul 11, 2019 7.294 7.320 7.033 7.311 140,452 +0.03(+0.36%)
Jul 10, 2019 7.572 7.676 7.259 7.285 136,774 -0.29(-3.78%)
Jul 09, 2019 7.476 7.701 7.389 7.572 135,665 +0.05(+0.69%)
Jul 08, 2019 7.528 7.606 7.329 7.520 102,411 -0.09(-1.14%)
Jul 05, 2019 7.598 7.624 7.355 7.606 65,989 -0.10(-1.24%)
Jul 03, 2019 7.858 7.858 7.615 7.702 63,110 -0.11(-1.44%)
Jul 02, 2019 8.232 8.249 7.641 7.815 173,556 -0.41(-4.96%)
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.