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 (%)
Oct 30, 2015 9.439 9.699 9.204 9.291 93,246 -0.15(-1.56%)
Oct 29, 2015 9.821 9.873 9.413 9.439 155,988 -0.37(-3.81%)
Oct 28, 2015 8.970 9.899 8.944 9.812 312,933 +0.89(+10.03%)
Oct 27, 2015 8.961 9.239 8.683 8.918 202,089 -0.11(-1.25%)
Oct 26, 2015 9.560 9.794 8.866 9.031 230,582 -0.43(-4.59%)
Oct 23, 2015 9.057 9.552 8.718 9.465 228,599 +0.11(+1.21%)
Oct 22, 2015 9.039 9.430 9.004 9.352 176,461 +0.39(+4.36%)
Oct 21, 2015 9.552 9.552 8.935 8.961 162,538 -0.56(-5.93%)
Oct 20, 2015 8.952 9.552 8.952 9.525 167,498 +0.56(+6.20%)
Oct 19, 2015 8.961 9.482 8.553 8.970 183,581 -0.06(-0.67%)
Oct 16, 2015 9.135 9.552 8.405 9.031 269,419 -0.04(-0.48%)
Oct 15, 2015 8.423 9.117 8.379 9.074 511,116 +0.63(+7.51%)
Oct 14, 2015 8.596 8.670 8.171 8.440 238,416 -0.14(-1.62%)
Oct 13, 2015 8.223 8.683 7.831 8.579 177,340 +0.31(+3.78%)
Oct 12, 2015 8.232 8.501 7.867 8.266 181,015 -0.04(-0.52%)
Oct 09, 2015 8.405 8.770 7.841 8.310 241,391 -0.01(-0.10%)
Oct 08, 2015 7.537 8.570 7.485 8.318 353,105 +0.78(+10.37%)
Oct 07, 2015 7.103 7.667 7.077 7.537 184,836 +0.48(+6.76%)
Oct 06, 2015 6.530 7.085 6.530 7.059 280,391 +0.49(+7.54%)
Oct 05, 2015 6.052 6.773 6.052 6.564 222,059 +0.57(+9.57%)
Oct 02, 2015 5.792 6.156 5.748 5.991 138,563 +0.10(+1.77%)
Oct 01, 2015 5.774 6.017 5.740 5.887 172,406 +0.06(+1.04%)
Sep 30, 2015 5.800 5.983 5.644 5.826 114,477 +0.15(+2.60%)
Sep 29, 2015 5.896 6.035 5.644 5.679 104,634 -0.23(-3.82%)
Sep 28, 2015 6.061 6.200 5.896 5.905 89,498 -0.18(-3.00%)
Sep 25, 2015 6.365 6.478 6.078 6.087 127,474 -0.21(-3.31%)
Sep 24, 2015 6.078 6.399 5.965 6.295 162,324 +0.12(+1.97%)
Sep 23, 2015 6.443 6.556 6.139 6.174 269,465 -0.29(-4.44%)
Sep 22, 2015 6.729 6.886 6.452 6.460 277,576 -0.35(-5.10%)
Sep 21, 2015 6.808 6.947 6.651 6.808 139,786 +0.00(+0.00%)
Sep 18, 2015 6.339 6.808 6.295 6.808 217,522 +0.35(+5.38%)
Sep 17, 2015 6.591 6.808 6.443 6.460 179,531 -0.17(-2.62%)
Sep 16, 2015 6.452 6.729 6.417 6.634 101,579 +0.22(+3.38%)
Sep 15, 2015 6.330 6.547 6.278 6.417 103,381 +0.08(+1.23%)
Sep 14, 2015 6.512 6.547 6.261 6.339 204,108 -0.17(-2.67%)
Sep 11, 2015 6.582 6.591 6.235 6.512 244,834 +0.29(+4.60%)
Sep 10, 2015 6.686 6.912 6.191 6.226 302,348 -0.54(-7.96%)
Sep 09, 2015 6.495 7.025 6.486 6.764 365,955 +0.28(+4.28%)
Sep 08, 2015 6.287 6.747 6.097 6.486 404,106 +0.34(+5.51%)
Sep 04, 2015 5.948 6.148 6.148 6.148 199,811 +0.08(+1.29%)
Sep 03, 2015 6.078 6.191 5.870 6.070 363,082 -0.02(-0.29%)
Sep 02, 2015 6.295 6.304 5.887 6.087 295,238 -0.13(-2.10%)
Sep 01, 2015 6.278 6.382 6.078 6.217 363,728 -0.18(-2.85%)
Aug 31, 2015 6.148 6.547 6.061 6.399 118,890 +0.13(+2.08%)
Aug 28, 2015 5.879 6.399 5.861 6.269 271,817 +0.12(+1.98%)
Aug 27, 2015 6.356 6.773 6.012 6.148 358,086 -0.15(-2.34%)
Aug 26, 2015 6.330 6.330 6.017 6.295 225,466 +0.38(+6.46%)
Aug 25, 2015 6.365 6.426 5.913 5.913 333,314 +0.08(+1.34%)
Aug 24, 2015 5.262 6.278 5.080 5.835 329,806 +0.16(+2.91%)
Aug 21, 2015 5.166 5.809 5.054 5.670 372,991 +0.30(+5.49%)
Aug 20, 2015 5.861 5.861 5.366 5.375 294,207 -0.56(-9.37%)
Aug 19, 2015 6.235 6.252 5.818 5.931 363,623 -0.26(-4.21%)
Aug 18, 2015 6.434 6.478 6.027 6.191 252,862 -0.29(-4.42%)
Aug 17, 2015 6.521 6.834 6.469 6.478 100,614 -0.13(-1.97%)
Aug 14, 2015 6.243 6.660 6.191 6.608 159,677 +0.35(+5.55%)
Aug 13, 2015 6.738 6.899 6.191 6.261 261,595 -0.44(-6.61%)
Aug 12, 2015 6.643 6.842 6.438 6.703 251,933 -0.08(-1.15%)
Aug 11, 2015 7.085 7.719 6.712 6.782 410,120 -1.03(-13.22%)
Aug 10, 2015 7.441 8.145 7.441 7.815 224,547 +0.36(+4.77%)
Aug 07, 2015 7.528 7.971 7.381 7.459 222,447 -0.16(-2.16%)
Aug 06, 2015 7.398 7.910 7.138 7.624 540,894 +0.30(+4.15%)
Aug 05, 2015 7.450 7.589 7.112 7.320 350,094 -0.16(-2.09%)
Aug 04, 2015 7.919 7.938 7.294 7.476 195,008 -0.49(-6.11%)
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.