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 (%)
Nov 30, 2015 8.835 9.483 8.512 8.678 591,199 -0.05(-0.60%)
Nov 27, 2015 8.004 8.940 7.873 8.730 225,960 +0.65(+8.01%)
Nov 25, 2015 6.736 8.083 8.083 8.083 673,658 +1.35(+20.00%)
Nov 24, 2015 6.342 6.762 6.342 6.736 241,102 +0.30(+4.62%)
Nov 23, 2015 6.447 6.578 6.298 6.438 144,877 -0.01(-0.14%)
Nov 20, 2015 6.438 6.849 6.360 6.447 267,686 +0.00(+0.00%)
Nov 19, 2015 6.386 6.963 6.355 6.447 212,606 +0.10(+1.66%)
Nov 18, 2015 5.756 6.412 5.756 6.342 240,422 +0.59(+10.18%)
Nov 17, 2015 6.036 6.097 5.686 5.756 196,724 -0.23(-3.80%)
Nov 16, 2015 6.237 6.412 5.896 5.983 330,821 -0.25(-4.07%)
Nov 13, 2015 5.870 6.255 5.747 6.237 245,320 +0.42(+7.22%)
Nov 12, 2015 6.412 6.412 5.774 5.817 384,727 -0.58(-9.03%)
Nov 11, 2015 6.867 6.937 6.351 6.395 340,871 -0.46(-6.76%)
Nov 10, 2015 6.989 8.109 6.814 6.858 841,155 -2.27(-24.83%)
Nov 09, 2015 10.21 10.40 9.106 9.124 347,974 -0.92(-9.15%)
Nov 06, 2015 9.474 10.13 9.229 10.04 134,230 +0.59(+6.20%)
Nov 05, 2015 9.850 10.15 9.448 9.456 140,231 -0.41(-4.17%)
Nov 04, 2015 10.29 10.70 9.535 9.867 420,927 -0.37(-3.59%)
Nov 03, 2015 10.31 10.76 10.07 10.23 258,151 -0.14(-1.35%)
Nov 02, 2015 9.351 10.50 9.351 10.37 200,878 +1.01(+10.84%)
Oct 30, 2015 9.509 9.771 9.273 9.360 92,558 -0.15(-1.56%)
Oct 29, 2015 9.894 9.946 9.483 9.509 154,837 -0.38(-3.81%)
Oct 28, 2015 9.036 9.972 9.010 9.885 310,623 +0.90(+10.03%)
Oct 27, 2015 9.028 9.308 8.748 8.984 200,597 -0.11(-1.25%)
Oct 26, 2015 9.631 9.867 8.931 9.098 228,880 -0.44(-4.59%)
Oct 23, 2015 9.124 9.623 8.783 9.535 226,911 +0.11(+1.21%)
Oct 22, 2015 9.106 9.500 9.071 9.421 175,159 +0.39(+4.36%)
Oct 21, 2015 9.623 9.623 9.001 9.028 161,338 -0.57(-5.93%)
Oct 20, 2015 9.019 9.623 9.019 9.596 166,262 +0.56(+6.20%)
Oct 19, 2015 9.028 9.553 8.617 9.036 182,226 -0.06(-0.67%)
Oct 16, 2015 9.203 9.623 8.468 9.098 267,430 -0.04(-0.48%)
Oct 15, 2015 8.485 9.185 8.442 9.141 507,343 +0.64(+7.51%)
Oct 14, 2015 8.660 8.735 8.232 8.503 236,656 -0.14(-1.62%)
Oct 13, 2015 8.284 8.748 7.889 8.643 176,031 +0.31(+3.78%)
Oct 12, 2015 8.293 8.564 7.925 8.328 179,679 -0.04(-0.52%)
Oct 09, 2015 8.468 8.835 7.899 8.372 239,610 -0.01(-0.10%)
Oct 08, 2015 7.593 8.634 7.541 8.380 350,499 +0.79(+10.37%)
Oct 07, 2015 7.156 7.724 7.129 7.593 183,472 +0.48(+6.76%)
Oct 06, 2015 6.578 7.138 6.578 7.112 278,321 +0.50(+7.54%)
Oct 05, 2015 6.097 6.823 6.097 6.613 220,419 +0.58(+9.57%)
Oct 02, 2015 5.835 6.202 5.791 6.036 137,540 +0.10(+1.77%)
Oct 01, 2015 5.817 6.062 5.782 5.931 171,134 +0.06(+1.04%)
Sep 30, 2015 5.843 6.027 5.686 5.870 113,632 +0.15(+2.60%)
Sep 29, 2015 5.940 6.080 5.686 5.721 103,862 -0.23(-3.82%)
Sep 28, 2015 6.106 6.246 5.940 5.948 88,837 -0.18(-3.00%)
Sep 25, 2015 6.412 6.527 6.123 6.132 126,533 -0.21(-3.31%)
Sep 24, 2015 6.123 6.447 6.010 6.342 161,125 +0.12(+1.97%)
Sep 23, 2015 6.491 6.605 6.185 6.220 267,476 -0.29(-4.44%)
Sep 22, 2015 6.780 6.937 6.500 6.508 275,527 -0.35(-5.10%)
Sep 21, 2015 6.858 6.998 6.701 6.858 138,754 +0.00(+0.00%)
Sep 18, 2015 6.386 6.858 6.342 6.858 215,917 +0.35(+5.38%)
Sep 17, 2015 6.640 6.858 6.491 6.508 178,205 -0.17(-2.62%)
Sep 16, 2015 6.500 6.780 6.464 6.683 100,829 +0.22(+3.38%)
Sep 15, 2015 6.377 6.596 6.325 6.465 102,618 +0.08(+1.23%)
Sep 14, 2015 6.561 6.596 6.307 6.386 202,601 -0.17(-2.67%)
Sep 11, 2015 6.631 6.640 6.281 6.561 243,026 +0.29(+4.60%)
Sep 10, 2015 6.736 6.963 6.237 6.272 300,116 -0.54(-7.96%)
Sep 09, 2015 6.543 7.077 6.535 6.814 363,254 +0.28(+4.28%)
Sep 08, 2015 6.333 6.797 6.143 6.535 401,123 +0.34(+5.51%)
Sep 04, 2015 5.992 6.193 6.193 6.193 198,336 +0.08(+1.29%)
Sep 03, 2015 6.123 6.237 5.913 6.115 360,402 -0.02(-0.29%)
Sep 02, 2015 6.342 6.351 5.931 6.132 293,059 -0.13(-2.09%)
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.