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 (%)
May 31, 2016 9.150 9.518 9.071 9.203 169,129 +0.10(+1.15%)
May 27, 2016 9.430 9.098 9.098 9.098 341,687 -0.42(-4.41%)
May 26, 2016 9.386 9.701 9.334 9.518 235,758 +0.16(+1.68%)
May 25, 2016 9.159 9.526 9.098 9.360 402,151 +0.31(+3.48%)
May 24, 2016 8.450 9.150 8.275 9.045 362,502 +0.93(+11.42%)
May 23, 2016 8.179 8.428 8.092 8.118 194,470 -0.11(-1.38%)
May 20, 2016 8.083 8.302 8.022 8.232 145,374 +0.24(+2.95%)
May 19, 2016 8.214 8.389 7.899 7.995 356,878 -0.27(-3.28%)
May 18, 2016 8.258 8.555 8.214 8.267 196,055 +0.01(+0.11%)
May 17, 2016 8.599 8.748 8.188 8.258 385,198 -0.39(-4.55%)
May 16, 2016 8.179 8.687 8.179 8.652 336,192 +0.46(+5.66%)
May 13, 2016 8.162 8.601 8.153 8.188 233,006 -0.08(-0.95%)
May 12, 2016 8.310 8.730 8.149 8.267 284,407 -0.03(-0.42%)
May 11, 2016 8.844 9.290 8.232 8.302 610,785 -0.87(-9.45%)
May 10, 2016 8.826 9.246 8.687 9.168 384,860 +0.33(+3.76%)
May 09, 2016 9.290 9.413 8.774 8.835 722,955 -0.34(-3.72%)
May 06, 2016 8.958 9.448 8.958 9.176 159,844 +0.13(+1.45%)
May 05, 2016 9.220 9.561 9.010 9.045 331,419 -0.08(-0.86%)
May 04, 2016 9.623 10.03 9.098 9.124 479,695 -0.64(-6.54%)
May 03, 2016 10.58 10.82 9.719 9.762 485,924 -0.82(-7.77%)
May 02, 2016 11.63 11.80 10.48 10.58 637,829 -0.98(-8.47%)
Apr 29, 2016 11.69 12.09 11.49 11.56 541,378 -0.10(-0.83%)
Apr 28, 2016 12.34 12.49 11.61 11.66 461,872 -0.69(-5.59%)
Apr 27, 2016 12.10 12.61 12.10 12.35 302,418 +0.14(+1.15%)
Apr 26, 2016 11.37 12.25 11.37 12.21 482,675 +0.77(+6.73%)
Apr 25, 2016 11.73 11.92 11.37 11.44 728,725 -0.30(-2.53%)
Apr 22, 2016 11.79 12.04 11.62 11.74 234,789 +0.06(+0.52%)
Apr 21, 2016 11.52 11.94 11.51 11.68 386,892 +0.21(+1.83%)
Apr 20, 2016 11.26 11.70 11.26 11.47 329,442 +0.20(+1.79%)
Apr 19, 2016 11.51 11.89 11.22 11.27 290,307 -0.24(-2.13%)
Apr 18, 2016 11.53 11.81 11.37 11.51 250,445 -0.15(-1.28%)
Apr 15, 2016 12.51 12.54 11.55 11.66 455,943 -1.08(-8.45%)
Apr 14, 2016 12.06 12.90 11.96 12.74 702,375 +0.90(+7.61%)
Apr 13, 2016 11.79 12.20 11.70 11.84 349,118 +0.14(+1.20%)
Apr 12, 2016 11.59 12.00 11.59 11.70 419,152 -0.02(-0.15%)
Apr 11, 2016 11.72 12.07 11.63 11.71 217,445 +0.10(+0.90%)
Apr 08, 2016 11.42 11.66 11.31 11.61 690,858 +0.34(+3.03%)
Apr 07, 2016 11.04 11.45 11.04 11.27 410,993 -0.01(-0.08%)
Apr 06, 2016 10.93 11.42 10.88 11.28 422,405 +0.35(+3.20%)
Apr 05, 2016 11.28 11.42 10.87 10.93 338,730 -0.39(-3.48%)
Apr 04, 2016 11.35 11.53 11.23 11.32 211,507 +0.04(+0.39%)
Apr 01, 2016 11.47 11.47 11.13 11.28 170,724 -0.22(-1.90%)
Mar 31, 2016 11.43 11.72 11.38 11.49 284,605 +0.09(+0.77%)
Mar 30, 2016 11.69 11.81 11.28 11.41 401,731 +0.00(+0.00%)
Mar 29, 2016 10.93 11.75 10.81 11.41 435,207 +0.49(+4.49%)
Mar 28, 2016 10.43 11.34 10.34 10.92 435,235 -0.06(-0.56%)
Mar 24, 2016 10.44 10.98 10.98 10.98 430,396 +0.38(+3.55%)
Mar 23, 2016 12.15 12.16 10.50 10.60 1,061,005 -0.71(-6.26%)
Mar 22, 2016 10.58 11.77 10.58 11.31 1,109,778 +0.75(+7.13%)
Mar 21, 2016 10.02 10.72 10.02 10.56 410,556 +0.50(+4.96%)
Mar 18, 2016 9.675 10.11 9.675 10.06 301,230 +0.35(+3.60%)
Mar 17, 2016 9.343 9.797 9.100 9.710 200,259 +0.41(+4.42%)
Mar 16, 2016 8.966 9.369 8.923 9.299 138,924 +0.24(+2.71%)
Mar 15, 2016 10.41 10.41 8.966 9.054 424,167 -1.45(-13.82%)
Mar 14, 2016 9.850 10.62 9.797 10.51 474,554 +0.94(+9.88%)
Mar 11, 2016 9.176 9.658 8.993 9.561 231,854 +0.48(+5.30%)
Mar 10, 2016 9.797 9.968 9.036 9.080 208,906 -0.59(-6.15%)
Mar 09, 2016 9.902 9.964 9.456 9.675 191,266 -0.18(-1.86%)
Mar 08, 2016 10.44 10.48 9.614 9.859 474,262 -0.70(-6.63%)
Mar 07, 2016 9.964 10.64 9.526 10.56 616,838 +0.99(+10.33%)
Mar 04, 2016 9.509 10.33 9.509 9.570 619,790 +0.07(+0.74%)
Mar 03, 2016 9.185 9.955 9.168 9.500 439,271 +0.59(+6.58%)
Mar 02, 2016 8.310 9.343 8.306 8.914 477,901 +0.43(+5.05%)
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.