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, 2020 10.78 10.95 10.25 10.61 370,926 -0.17(-1.53%)
Sep 29, 2020 10.00 10.95 10.00 10.78 518,664 +0.69(+6.80%)
Sep 28, 2020 10.21 10.54 9.855 10.09 384,121 -0.03(-0.26%)
Sep 25, 2020 10.26 10.38 10.00 10.12 275,475 -0.15(-1.44%)
Sep 24, 2020 10.70 10.85 9.960 10.26 448,373 -0.59(-5.44%)
Sep 23, 2020 11.30 11.50 10.73 10.85 295,221 -0.40(-3.55%)
Sep 22, 2020 11.32 11.33 10.91 11.25 296,314 +0.08(+0.70%)
Sep 21, 2020 11.42 11.62 10.53 11.18 543,890 -0.48(-4.10%)
Sep 18, 2020 11.66 12.14 11.38 11.65 484,499 +0.04(+0.37%)
Sep 17, 2020 12.82 13.02 11.55 11.61 530,886 -1.55(-11.75%)
Sep 16, 2020 13.03 13.68 13.03 13.15 536,006 +0.04(+0.33%)
Sep 15, 2020 13.01 13.44 12.77 13.11 476,224 +0.13(+1.00%)
Sep 14, 2020 13.38 13.81 12.96 12.98 496,092 -0.49(-3.61%)
Sep 11, 2020 13.46 14.13 13.26 13.47 390,870 +0.19(+1.44%)
Sep 10, 2020 13.82 14.67 13.14 13.28 786,018 -0.79(-5.62%)
Sep 09, 2020 12.09 14.27 12.09 14.07 851,990 +2.01(+16.63%)
Sep 08, 2020 11.39 12.67 11.11 12.06 483,795 +0.36(+3.04%)
Sep 04, 2020 11.20 11.87 10.01 11.70 746,155 +0.56(+4.98%)
Sep 03, 2020 11.46 11.77 10.87 11.15 632,706 -0.49(-4.18%)
Sep 02, 2020 12.16 12.16 11.22 11.64 830,360 +0.30(+2.68%)
Sep 01, 2020 10.81 11.40 10.68 11.33 1,042,966 +0.72(+6.79%)
Aug 31, 2020 10.07 11.43 10.07 10.61 2,050,739 +0.57(+5.71%)
Aug 28, 2020 8.727 10.42 8.655 10.04 4,036,769 +1.31(+15.03%)
Aug 27, 2020 8.926 8.970 8.527 8.727 136,127 -0.20(-2.24%)
Aug 26, 2020 9.065 9.256 8.926 8.926 263,001 -0.04(-0.48%)
Aug 25, 2020 8.787 8.978 8.718 8.970 169,944 +0.20(+2.28%)
Aug 24, 2020 8.675 8.805 8.588 8.770 105,271 +0.10(+1.20%)
Aug 21, 2020 8.536 8.701 8.454 8.666 81,306 +0.13(+1.53%)
Aug 20, 2020 8.666 8.770 8.414 8.536 91,536 -0.23(-2.67%)
Aug 19, 2020 8.709 8.950 8.709 8.770 121,215 +0.06(+0.70%)
Aug 18, 2020 8.683 8.796 8.614 8.709 89,468 +0.03(+0.30%)
Aug 17, 2020 8.683 8.857 8.622 8.683 150,623 -0.03(-0.40%)
Aug 14, 2020 8.692 8.753 8.505 8.718 86,143 -0.03(-0.30%)
Aug 13, 2020 8.544 8.857 8.544 8.744 150,414 +0.15(+1.72%)
Aug 12, 2020 8.536 8.640 8.214 8.596 182,425 +0.17(+2.06%)
Aug 11, 2020 8.796 8.944 8.278 8.423 176,783 -0.35(-3.96%)
Aug 10, 2020 8.892 9.317 8.761 8.770 282,904 -0.01(-0.10%)
Aug 07, 2020 8.683 9.061 8.353 8.779 445,804 +0.23(+2.64%)
Aug 06, 2020 8.510 8.683 8.345 8.553 160,233 +0.16(+1.97%)
Aug 05, 2020 8.093 8.440 8.049 8.388 164,385 +0.31(+3.87%)
Aug 04, 2020 7.945 8.327 7.919 8.075 214,628 +0.20(+2.54%)
Aug 03, 2020 7.580 7.945 7.580 7.876 127,166 +0.27(+3.54%)
Jul 31, 2020 7.737 7.754 7.363 7.606 89,828 -0.18(-2.34%)
Jul 30, 2020 7.815 7.815 7.563 7.789 56,547 -0.07(-0.94%)
Jul 29, 2020 7.902 7.997 7.719 7.863 116,046 -0.04(-0.49%)
Jul 28, 2020 7.745 7.980 7.745 7.902 103,566 +0.03(+0.33%)
Jul 27, 2020 7.441 7.945 7.441 7.876 112,545 +0.43(+5.83%)
Jul 24, 2020 7.528 7.528 7.320 7.441 47,908 -0.16(-2.17%)
Jul 23, 2020 7.667 7.702 7.433 7.606 71,334 -0.01(-0.11%)
Jul 22, 2020 7.954 7.954 7.589 7.615 41,625 -0.06(-0.79%)
Jul 21, 2020 7.867 8.032 7.641 7.676 120,375 -0.15(-1.89%)
Jul 20, 2020 7.164 7.858 7.033 7.824 144,534 +0.63(+8.69%)
Jul 17, 2020 7.268 7.355 7.155 7.198 181,845 -0.10(-1.43%)
Jul 16, 2020 7.441 7.520 7.268 7.303 144,914 -0.22(-2.89%)
Jul 15, 2020 7.650 7.711 7.389 7.520 209,184 +0.03(+0.46%)
Jul 14, 2020 7.520 7.624 7.346 7.485 141,374 +0.01(+0.12%)
Jul 13, 2020 7.589 7.806 7.441 7.476 225,609 -0.01(-0.12%)
Jul 10, 2020 7.563 7.698 7.398 7.485 170,329 -0.14(-1.82%)
Jul 09, 2020 7.850 8.058 7.502 7.624 127,180 -0.19(-2.44%)
Jul 08, 2020 7.824 8.023 7.806 7.815 120,750 -0.05(-0.66%)
Jul 07, 2020 8.023 8.136 7.858 7.867 162,560 -0.25(-3.10%)
Jul 06, 2020 7.884 8.284 7.884 8.119 272,697 +0.36(+4.59%)
Jul 02, 2020 7.528 8.162 7.528 7.763 275,359 +0.29(+3.83%)
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.