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, 2018 6.806 7.199 6.806 7.138 80,706 +0.30(+4.35%)
Nov 29, 2018 6.928 7.050 6.727 6.841 80,345 -0.14(-2.00%)
Nov 28, 2018 7.077 7.269 6.946 6.981 120,909 -0.11(-1.60%)
Nov 27, 2018 7.296 7.777 6.919 7.094 246,027 -0.24(-3.22%)
Nov 26, 2018 7.366 7.482 7.134 7.331 152,547 +0.00(+0.00%)
Nov 23, 2018 7.313 7.746 7.287 7.331 35,094 -0.13(-1.76%)
Nov 21, 2018 7.462 7.462 7.462 0 -0.19(-2.51%)
Nov 20, 2018 7.768 7.934 7.576 7.654 237,097 -0.37(-4.58%)
Nov 19, 2018 8.573 8.686 7.952 8.022 121,073 -0.62(-7.19%)
Nov 16, 2018 8.660 8.809 8.100 8.643 130,547 -0.16(-1.79%)
Nov 15, 2018 8.538 8.861 8.402 8.800 162,697 +0.11(+1.31%)
Nov 14, 2018 8.407 8.826 8.315 8.687 192,740 +0.31(+3.76%)
Nov 13, 2018 8.389 8.608 8.337 8.372 186,186 -0.09(-1.03%)
Nov 12, 2018 8.258 8.695 7.934 8.459 250,491 +0.20(+2.44%)
Nov 09, 2018 7.882 8.337 7.541 8.258 236,060 +0.31(+3.85%)
Nov 08, 2018 6.998 8.494 6.954 7.952 1,003,499 +1.43(+21.85%)
Nov 07, 2018 6.421 6.561 6.333 6.526 139,491 +0.10(+1.63%)
Nov 06, 2018 6.202 6.465 6.202 6.421 154,485 +0.20(+3.23%)
Nov 05, 2018 6.272 6.291 6.115 6.220 57,981 -0.04(-0.70%)
Nov 02, 2018 6.027 6.298 6.027 6.263 149,066 +0.23(+3.77%)
Nov 01, 2018 5.852 6.176 5.651 6.036 159,410 +0.26(+4.55%)
Oct 31, 2018 6.001 6.071 5.651 5.774 236,828 -0.24(-3.93%)
Oct 30, 2018 5.704 6.123 5.704 6.010 210,872 +0.25(+4.41%)
Oct 29, 2018 6.053 6.053 5.651 5.756 263,757 -0.17(-2.95%)
Oct 26, 2018 5.966 6.097 5.843 5.931 227,143 -0.11(-1.88%)
Oct 25, 2018 6.045 6.211 6.018 6.045 204,866 +0.00(+0.00%)
Oct 24, 2018 6.211 6.456 6.036 6.045 321,828 -0.10(-1.71%)
Oct 23, 2018 6.832 7.007 6.027 6.150 1,033,988 -0.96(-13.53%)
Oct 22, 2018 7.497 8.057 7.086 7.112 326,977 -0.53(-6.98%)
Oct 19, 2018 8.205 8.310 7.637 7.646 339,058 -0.55(-6.72%)
Oct 18, 2018 8.407 8.468 8.144 8.197 160,873 -0.32(-3.80%)
Oct 17, 2018 8.389 8.610 8.100 8.520 225,149 +0.12(+1.46%)
Oct 16, 2018 8.389 8.477 8.197 8.398 231,484 +0.02(+0.21%)
Oct 15, 2018 8.599 8.599 8.223 8.380 188,242 +0.05(+0.63%)
Oct 12, 2018 8.249 8.354 8.092 8.328 201,537 +0.35(+4.39%)
Oct 11, 2018 7.506 8.057 7.506 7.978 173,761 +0.36(+4.71%)
Oct 10, 2018 8.450 8.450 7.611 7.619 269,187 -0.87(-10.30%)
Oct 09, 2018 8.590 8.736 8.363 8.494 125,217 -0.09(-1.02%)
Oct 08, 2018 8.722 8.975 8.433 8.582 132,476 -0.15(-1.70%)
Oct 05, 2018 8.765 8.966 8.512 8.730 238,003 -0.02(-0.20%)
Oct 04, 2018 9.185 9.185 8.564 8.748 360,267 -0.52(-5.57%)
Oct 03, 2018 7.943 9.570 7.689 9.264 957,340 +1.31(+16.50%)
Oct 02, 2018 7.707 8.205 7.366 7.952 237,213 -0.23(-2.78%)
Oct 01, 2018 8.328 8.512 8.100 8.179 135,514 -0.11(-1.37%)
Sep 28, 2018 8.424 8.512 8.275 8.293 98,310 -0.18(-2.17%)
Sep 27, 2018 8.424 8.555 8.258 8.477 150,068 +0.04(+0.52%)
Sep 26, 2018 8.599 8.599 8.415 8.433 95,694 -0.14(-1.63%)
Sep 25, 2018 8.275 8.599 8.214 8.573 118,540 +0.31(+3.81%)
Sep 24, 2018 8.267 8.338 8.118 8.258 71,408 -0.08(-0.94%)
Sep 21, 2018 8.398 8.459 8.258 8.337 66,074 -0.01(-0.10%)
Sep 20, 2018 8.398 8.468 8.267 8.345 105,529 -0.03(-0.42%)
Sep 19, 2018 8.310 8.437 8.214 8.380 163,481 +0.09(+1.05%)
Sep 18, 2018 8.485 8.590 8.267 8.293 227,970 -0.18(-2.17%)
Sep 17, 2018 8.293 8.608 8.205 8.477 281,583 +0.30(+3.64%)
Sep 14, 2018 7.969 8.310 7.882 8.179 154,096 +0.24(+3.09%)
Sep 13, 2018 7.838 8.091 7.838 7.934 164,179 +0.12(+1.57%)
Sep 12, 2018 7.462 7.838 7.339 7.812 147,168 +0.36(+4.81%)
Sep 11, 2018 7.304 7.497 7.103 7.453 153,650 +0.14(+1.91%)
Sep 10, 2018 7.436 7.436 7.261 7.313 44,063 -0.10(-1.30%)
Sep 07, 2018 7.287 7.453 7.051 7.409 83,221 +0.05(+0.71%)
Sep 06, 2018 7.453 7.453 7.261 7.357 93,060 -0.06(-0.83%)
Sep 05, 2018 7.436 7.486 7.269 7.418 121,937 -0.05(-0.70%)
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.