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, 2018 5.948 6.062 5.800 5.922 167,468 -0.03(-0.59%)
May 30, 2018 5.572 5.992 5.511 5.957 389,011 +0.45(+8.10%)
May 29, 2018 5.485 5.546 5.431 5.511 168,198 +0.01(+0.16%)
May 25, 2018 5.502 5.502 5.502 0 -0.03(-0.63%)
May 24, 2018 5.607 5.695 5.467 5.537 126,599 -0.01(-0.16%)
May 23, 2018 5.616 5.641 5.450 5.546 204,099 -0.05(-0.94%)
May 22, 2018 5.747 5.750 5.572 5.599 179,175 -0.13(-2.29%)
May 21, 2018 5.651 5.827 5.625 5.730 143,029 +0.09(+1.55%)
May 18, 2018 5.756 5.786 5.581 5.642 167,173 -0.09(-1.53%)
May 17, 2018 5.756 5.933 5.704 5.730 150,599 -0.01(-0.15%)
May 16, 2018 5.782 5.871 5.712 5.739 148,911 -0.03(-0.46%)
May 15, 2018 5.922 6.018 5.724 5.765 262,486 -0.11(-1.93%)
May 14, 2018 5.669 5.966 5.485 5.878 351,326 +0.21(+3.70%)
May 11, 2018 5.861 6.001 5.476 5.669 633,594 -0.47(-7.69%)
May 10, 2018 6.307 6.377 6.123 6.141 272,816 -0.15(-2.36%)
May 09, 2018 6.132 6.325 6.097 6.290 140,850 +0.17(+2.71%)
May 08, 2018 6.158 6.237 6.088 6.123 124,046 -0.03(-0.57%)
May 07, 2018 6.237 6.351 6.132 6.158 111,513 -0.01(-0.14%)
May 04, 2018 5.931 6.272 5.878 6.167 290,506 +0.17(+2.92%)
May 03, 2018 6.080 6.097 5.937 5.992 80,585 -0.10(-1.72%)
May 02, 2018 6.097 6.154 6.010 6.097 94,396 +0.03(+0.43%)
May 01, 2018 6.036 6.132 5.966 6.071 93,491 +0.02(+0.29%)
Apr 30, 2018 6.150 6.255 6.053 6.053 105,475 -0.07(-1.14%)
Apr 27, 2018 6.246 6.255 6.045 6.123 145,249 -0.10(-1.69%)
Apr 26, 2018 6.342 6.395 6.167 6.228 106,396 -0.08(-1.25%)
Apr 25, 2018 6.561 6.570 6.272 6.307 157,483 -0.23(-3.48%)
Apr 24, 2018 6.683 6.718 6.438 6.535 74,970 -0.10(-1.45%)
Apr 23, 2018 6.989 6.989 6.526 6.631 131,710 -0.31(-4.53%)
Apr 20, 2018 6.657 6.981 6.657 6.946 117,010 +0.20(+2.98%)
Apr 19, 2018 6.666 6.788 6.635 6.745 39,270 +0.10(+1.45%)
Apr 18, 2018 6.762 6.849 6.613 6.648 137,004 -0.11(-1.68%)
Apr 17, 2018 6.596 6.806 6.552 6.762 159,476 +0.23(+3.48%)
Apr 16, 2018 6.552 6.587 6.403 6.535 104,023 +0.03(+0.40%)
Apr 13, 2018 6.473 6.574 6.325 6.508 77,544 +0.05(+0.81%)
Apr 12, 2018 6.561 6.762 6.421 6.456 127,024 -0.06(-0.94%)
Apr 11, 2018 6.465 6.655 6.465 6.517 154,194 +0.04(+0.68%)
Apr 10, 2018 6.220 6.622 6.220 6.473 181,701 +0.30(+4.82%)
Apr 09, 2018 6.193 6.377 6.115 6.176 67,865 +0.02(+0.28%)
Apr 06, 2018 6.150 6.307 6.027 6.158 91,205 -0.04(-0.71%)
Apr 05, 2018 6.237 6.367 6.132 6.202 71,866 +0.00(+0.00%)
Apr 04, 2018 5.992 6.263 5.992 6.202 117,742 +0.10(+1.58%)
Apr 03, 2018 6.123 6.290 6.062 6.106 122,111 +0.00(+0.00%)
Apr 02, 2018 6.377 6.508 6.028 6.106 159,543 -0.26(-4.12%)
Mar 29, 2018 6.368 6.368 6.368 0 +0.24(+3.85%)
Mar 28, 2018 6.237 6.289 6.045 6.132 151,537 -0.13(-2.09%)
Mar 27, 2018 6.465 6.479 6.150 6.263 139,084 -0.20(-3.11%)
Mar 26, 2018 6.587 6.587 6.316 6.465 143,552 -0.03(-0.40%)
Mar 23, 2018 6.718 6.762 6.482 6.491 131,541 -0.24(-3.51%)
Mar 22, 2018 6.981 6.994 6.718 6.727 110,079 -0.31(-4.35%)
Mar 21, 2018 6.911 7.182 6.736 7.033 176,373 +0.10(+1.52%)
Mar 20, 2018 7.261 7.261 6.884 6.928 231,353 -0.32(-4.46%)
Mar 19, 2018 7.313 7.418 7.112 7.252 173,653 -0.06(-0.84%)
Mar 16, 2018 7.567 7.604 7.086 7.313 494,501 -0.66(-8.23%)
Mar 15, 2018 7.969 8.218 7.681 7.969 244,770 +0.05(+0.66%)
Mar 14, 2018 8.205 8.205 7.825 7.917 83,399 -0.17(-2.16%)
Mar 13, 2018 8.179 8.223 7.935 8.092 60,608 -0.07(-0.86%)
Mar 12, 2018 8.127 8.197 8.062 8.162 75,494 +0.05(+0.65%)
Mar 09, 2018 8.118 8.179 7.890 8.109 130,480 +0.07(+0.87%)
Mar 08, 2018 8.372 8.386 7.978 8.039 181,984 -0.29(-3.47%)
Mar 07, 2018 8.302 8.426 8.074 8.328 84,040 -0.10(-1.24%)
Mar 06, 2018 8.485 8.485 8.030 8.433 152,952 +0.01(+0.10%)
Mar 05, 2018 8.039 8.538 7.943 8.424 136,532 +0.32(+4.00%)
Mar 02, 2018 7.637 8.162 7.322 8.100 106,686 +0.38(+4.99%)
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.