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 (%)
Mar 31, 2016 11.35 11.64 11.30 11.41 286,722 +0.09(+0.77%)
Mar 30, 2016 11.60 11.72 11.19 11.32 404,719 +0.00(+0.00%)
Mar 29, 2016 10.85 11.66 10.73 11.32 438,444 +0.49(+4.49%)
Mar 28, 2016 10.35 11.26 10.26 10.84 438,471 -0.06(-0.56%)
Mar 24, 2016 10.36 10.90 10.90 10.90 433,596 +0.37(+3.55%)
Mar 23, 2016 12.06 12.07 10.42 10.52 1,068,896 -0.70(-6.27%)
Mar 22, 2016 10.51 11.68 10.50 11.23 1,118,031 +0.75(+7.13%)
Mar 21, 2016 9.942 10.64 9.942 10.48 413,609 +0.49(+4.96%)
Mar 18, 2016 9.604 10.04 9.604 9.986 303,470 +0.35(+3.60%)
Mar 17, 2016 9.274 9.725 9.033 9.638 201,748 +0.41(+4.42%)
Mar 16, 2016 8.900 9.300 8.857 9.230 139,957 +0.24(+2.71%)
Mar 15, 2016 10.33 10.33 8.900 8.987 427,321 -1.44(-13.82%)
Mar 14, 2016 9.777 10.54 9.725 10.43 478,084 +0.94(+9.88%)
Mar 11, 2016 9.109 9.586 8.926 9.491 233,579 +0.48(+5.30%)
Mar 10, 2016 9.725 9.894 8.970 9.013 210,459 -0.59(-6.15%)
Mar 09, 2016 9.829 9.890 9.387 9.604 192,688 -0.18(-1.86%)
Mar 08, 2016 10.37 10.40 9.543 9.786 477,789 -0.69(-6.63%)
Mar 07, 2016 9.890 10.56 9.456 10.48 621,425 +0.98(+10.33%)
Mar 04, 2016 9.439 10.25 9.439 9.499 624,400 +0.07(+0.74%)
Mar 03, 2016 9.117 9.881 9.100 9.430 442,538 +0.58(+6.58%)
Mar 02, 2016 8.249 9.274 8.245 8.848 481,456 +0.43(+5.05%)
Mar 01, 2016 8.015 8.618 7.998 8.423 396,904 +0.49(+6.13%)
Feb 29, 2016 7.754 8.067 7.685 7.936 108,421 +0.21(+2.70%)
Feb 26, 2016 7.702 8.067 7.693 7.728 122,145 +0.03(+0.45%)
Feb 25, 2016 7.745 7.832 7.476 7.693 123,884 -0.05(-0.67%)
Feb 24, 2016 7.129 7.893 6.877 7.745 320,004 +0.49(+6.70%)
Feb 23, 2016 7.954 7.954 7.242 7.259 239,695 -0.53(-6.80%)
Feb 22, 2016 7.641 8.032 7.598 7.789 133,291 +0.23(+2.99%)
Feb 19, 2016 7.693 7.841 7.381 7.563 75,046 -0.19(-2.46%)
Feb 18, 2016 7.737 7.893 7.398 7.754 161,209 +0.04(+0.56%)
Feb 17, 2016 7.962 8.145 7.606 7.711 238,542 -0.21(-2.63%)
Feb 16, 2016 7.459 8.032 7.433 7.919 223,402 +0.49(+6.54%)
Feb 12, 2016 7.424 7.433 7.433 7.433 114,819 +0.03(+0.47%)
Feb 11, 2016 6.556 7.511 6.443 7.398 207,305 +0.79(+11.96%)
Feb 10, 2016 6.729 6.903 6.434 6.608 105,203 -0.10(-1.55%)
Feb 09, 2016 6.712 6.894 6.538 6.712 90,446 -0.15(-2.15%)
Feb 08, 2016 6.964 7.103 6.617 6.860 92,302 -0.31(-4.36%)
Feb 05, 2016 7.337 7.554 7.129 7.172 112,684 -0.23(-3.17%)
Feb 04, 2016 6.660 7.685 6.608 7.407 297,075 +0.58(+8.52%)
Feb 03, 2016 6.399 6.920 6.165 6.825 191,215 +0.52(+8.26%)
Feb 02, 2016 6.434 6.608 6.217 6.304 130,825 -0.33(-4.97%)
Feb 01, 2016 6.521 6.729 6.191 6.634 86,392 +0.02(+0.26%)
Jan 29, 2016 6.165 6.860 6.165 6.617 148,538 +0.34(+5.39%)
Jan 28, 2016 6.669 6.782 6.261 6.278 118,794 -0.28(-4.24%)
Jan 27, 2016 6.547 6.938 6.426 6.556 110,840 -0.08(-1.18%)
Jan 26, 2016 6.486 6.756 6.113 6.634 122,900 +0.20(+3.10%)
Jan 25, 2016 7.051 7.120 6.313 6.434 249,493 -0.59(-8.46%)
Jan 22, 2016 6.886 7.333 6.868 7.029 306,304 +0.06(+0.81%)
Jan 21, 2016 6.512 7.311 6.327 6.973 449,595 +0.48(+7.35%)
Jan 20, 2016 6.122 6.608 5.740 6.495 370,987 +0.22(+3.46%)
Jan 19, 2016 6.947 7.035 6.122 6.278 294,251 -0.54(-7.90%)
Jan 15, 2016 7.025 6.816 6.816 6.816 484,730 -0.51(-6.99%)
Jan 14, 2016 7.033 7.425 6.707 7.329 536,887 +0.36(+5.11%)
Jan 13, 2016 7.224 7.329 6.808 6.973 347,896 -0.02(-0.25%)
Jan 12, 2016 6.964 7.245 6.756 6.990 448,348 +0.48(+7.33%)
Jan 11, 2016 7.389 7.458 6.495 6.512 507,452 -0.98(-13.09%)
Jan 08, 2016 8.397 8.675 7.329 7.494 573,592 -0.80(-9.63%)
Jan 07, 2016 8.978 9.274 8.252 8.292 814,865 -0.82(-8.96%)
Jan 06, 2016 9.222 9.630 8.900 9.109 386,281 -0.23(-2.42%)
Jan 05, 2016 9.308 9.378 8.902 9.334 231,020 -0.02(-0.19%)
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.