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 (%)
Dec 30, 2016 8.110 8.110 8.110 0 -0.13(-1.58%)
Dec 29, 2016 8.449 8.518 8.149 8.240 162,312 -0.23(-2.67%)
Dec 28, 2016 8.596 8.631 8.405 8.466 185,244 -0.20(-2.30%)
Dec 27, 2016 8.605 8.844 8.588 8.666 108,569 -0.01(-0.10%)
Dec 23, 2016 8.675 8.675 8.675 0 +0.19(+2.25%)
Dec 22, 2016 8.423 8.544 8.206 8.483 176,938 +0.04(+0.51%)
Dec 21, 2016 8.657 8.735 8.101 8.440 277,736 -0.26(-2.99%)
Dec 20, 2016 8.787 8.879 8.562 8.701 111,166 -0.07(-0.79%)
Dec 19, 2016 8.944 9.000 8.735 8.770 134,888 -0.19(-2.13%)
Dec 16, 2016 8.822 8.996 8.701 8.961 217,514 +0.18(+2.08%)
Dec 15, 2016 8.648 8.831 8.631 8.779 117,237 +0.10(+1.10%)
Dec 14, 2016 8.848 8.918 8.640 8.683 120,784 -0.21(-2.34%)
Dec 13, 2016 8.831 8.935 8.614 8.892 118,868 +0.07(+0.79%)
Dec 12, 2016 8.944 8.979 8.666 8.822 121,695 -0.16(-1.84%)
Dec 09, 2016 9.204 9.300 8.935 8.987 160,095 -0.17(-1.90%)
Dec 08, 2016 8.822 9.239 8.822 9.161 165,410 +0.36(+4.04%)
Dec 07, 2016 8.744 8.935 8.648 8.805 107,793 -0.03(-0.29%)
Dec 06, 2016 9.022 9.031 8.709 8.831 153,759 -0.14(-1.55%)
Dec 05, 2016 8.579 8.996 8.540 8.970 279,870 +0.40(+4.66%)
Dec 02, 2016 8.023 8.701 7.928 8.570 197,311 +0.48(+5.96%)
Dec 01, 2016 8.596 8.642 8.032 8.088 251,101 -0.48(-5.62%)
Nov 30, 2016 8.839 8.895 8.553 8.570 204,628 -0.14(-1.60%)
Nov 29, 2016 9.143 9.334 8.709 8.709 161,076 -0.45(-4.93%)
Nov 28, 2016 9.586 9.660 9.135 9.161 124,119 -0.49(-5.04%)
Nov 25, 2016 9.777 9.786 9.586 9.647 53,543 -0.07(-0.71%)
Nov 23, 2016 9.716 9.716 9.716 0 +0.25(+2.66%)
Nov 22, 2016 9.343 9.508 9.169 9.465 104,343 +0.16(+1.68%)
Nov 21, 2016 9.395 9.404 9.048 9.308 153,663 +0.04(+0.47%)
Nov 18, 2016 9.143 9.473 9.135 9.265 130,322 +0.09(+0.95%)
Nov 17, 2016 9.274 9.360 9.126 9.178 90,940 -0.12(-1.31%)
Nov 16, 2016 9.230 9.402 9.091 9.300 88,322 +0.10(+1.13%)
Nov 15, 2016 9.265 9.395 9.049 9.195 157,719 -0.16(-1.67%)
Nov 14, 2016 9.769 9.864 9.291 9.352 171,418 -0.41(-4.18%)
Nov 11, 2016 9.387 9.916 9.239 9.760 236,851 +0.33(+3.50%)
Nov 10, 2016 9.508 10.45 9.387 9.430 354,212 -0.75(-7.34%)
Nov 09, 2016 9.100 10.20 9.100 10.18 296,172 +0.63(+6.64%)
Nov 08, 2016 9.743 9.873 9.360 9.543 130,595 -0.17(-1.79%)
Nov 07, 2016 9.395 9.821 9.291 9.716 219,272 +0.63(+6.88%)
Nov 04, 2016 9.387 9.447 9.083 9.091 176,148 -0.30(-3.15%)
Nov 03, 2016 9.473 9.751 9.326 9.387 201,630 +0.02(+0.19%)
Nov 02, 2016 9.482 9.682 9.308 9.369 130,364 -0.19(-2.00%)
Nov 01, 2016 10.51 10.51 9.466 9.560 299,445 -0.80(-7.71%)
Oct 31, 2016 10.54 10.60 10.27 10.36 164,701 -0.24(-2.29%)
Oct 28, 2016 10.55 10.68 10.46 10.60 134,282 +0.04(+0.41%)
Oct 27, 2016 10.59 10.79 10.46 10.56 108,202 -0.08(-0.74%)
Oct 26, 2016 10.44 10.84 10.44 10.64 175,431 +0.15(+1.41%)
Oct 25, 2016 10.76 10.84 10.42 10.49 132,077 -0.30(-2.74%)
Oct 24, 2016 10.87 11.04 10.68 10.78 145,400 +0.05(+0.49%)
Oct 21, 2016 10.53 11.04 10.46 10.73 157,266 +0.04(+0.41%)
Oct 20, 2016 10.91 10.93 10.62 10.69 229,824 -0.27(-2.46%)
Oct 19, 2016 10.91 11.26 10.86 10.96 140,137 -0.04(-0.39%)
Oct 18, 2016 11.71 11.72 10.97 11.00 163,496 -0.56(-4.88%)
Oct 17, 2016 11.44 11.76 11.40 11.57 161,287 +0.09(+0.76%)
Oct 14, 2016 11.88 11.97 11.40 11.48 289,169 -0.28(-2.36%)
Oct 13, 2016 11.72 12.10 11.71 11.76 315,687 -0.02(-0.15%)
Oct 12, 2016 12.30 12.45 11.72 11.77 309,574 -0.64(-5.17%)
Oct 11, 2016 12.81 12.89 12.34 12.42 226,775 -0.51(-3.96%)
Oct 10, 2016 12.89 13.21 12.76 12.93 144,594 -0.01(-0.07%)
Oct 07, 2016 13.47 13.67 12.83 12.94 174,028 -0.57(-4.24%)
Oct 06, 2016 13.76 13.82 13.36 13.51 156,866 -0.24(-1.77%)
Oct 05, 2016 13.62 14.02 13.55 13.75 181,545 +0.22(+1.60%)
Oct 04, 2016 13.68 13.68 13.35 13.54 125,083 -0.04(-0.32%)
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.