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, 2020 11.14 11.25 9.990 10.43 525,042 -0.69(-6.22%)
Nov 27, 2020 11.14 11.49 10.76 11.12 586,321 +0.49(+4.61%)
Nov 25, 2020 9.596 10.74 9.553 10.63 831,184 +1.24(+13.23%)
Nov 24, 2020 9.859 9.937 9.264 9.386 457,960 -0.25(-2.63%)
Nov 23, 2020 9.649 9.797 9.404 9.640 681,513 +0.16(+1.66%)
Nov 20, 2020 9.544 9.719 9.386 9.483 287,045 +0.00(+0.00%)
Nov 19, 2020 9.203 9.631 9.115 9.483 389,669 +0.21(+2.26%)
Nov 18, 2020 9.098 9.448 9.063 9.273 424,691 +0.12(+1.34%)
Nov 17, 2020 8.879 9.203 8.835 9.150 262,410 +0.17(+1.95%)
Nov 16, 2020 9.246 9.448 8.879 8.975 238,311 -0.17(-1.82%)
Nov 13, 2020 9.238 9.453 8.993 9.141 263,267 -0.03(-0.29%)
Nov 12, 2020 9.264 9.413 9.010 9.168 296,823 -0.09(-0.95%)
Nov 11, 2020 9.351 9.439 9.115 9.255 289,023 -0.09(-0.94%)
Nov 10, 2020 9.176 9.693 9.089 9.343 344,085 +0.24(+2.59%)
Nov 09, 2020 9.360 9.588 8.922 9.106 495,441 +0.30(+3.38%)
Nov 06, 2020 9.964 10.06 8.573 8.809 535,451 -0.31(-3.45%)
Nov 05, 2020 8.765 9.439 8.660 9.124 330,242 +0.53(+6.21%)
Nov 04, 2020 8.879 8.914 8.494 8.590 364,930 -0.22(-2.48%)
Nov 03, 2020 8.547 8.914 8.398 8.809 171,592 +0.50(+6.00%)
Nov 02, 2020 8.879 9.015 8.284 8.310 211,242 -0.48(-5.47%)
Oct 30, 2020 8.695 9.036 8.573 8.791 294,475 -0.09(-1.03%)
Oct 29, 2020 9.386 9.543 8.625 8.883 512,317 -0.49(-5.27%)
Oct 28, 2020 9.229 9.841 9.229 9.378 238,024 -0.07(-0.74%)
Oct 27, 2020 9.710 9.789 9.246 9.448 221,647 -0.39(-4.00%)
Oct 26, 2020 10.33 10.33 9.719 9.841 260,297 -0.72(-6.79%)
Oct 23, 2020 11.21 11.22 10.27 10.56 230,001 -0.52(-4.74%)
Oct 22, 2020 10.86 11.21 10.72 11.08 228,854 +0.21(+1.93%)
Oct 21, 2020 10.34 11.41 10.30 10.87 502,626 +0.53(+5.16%)
Oct 20, 2020 10.48 10.60 9.972 10.34 238,628 +0.10(+1.02%)
Oct 19, 2020 10.72 10.84 10.04 10.23 381,903 -0.44(-4.10%)
Oct 16, 2020 11.26 11.39 10.66 10.67 408,676 -0.40(-3.63%)
Oct 15, 2020 11.09 11.24 10.76 11.07 268,820 -0.35(-3.06%)
Oct 14, 2020 11.32 11.67 11.16 11.42 305,434 +0.19(+1.71%)
Oct 13, 2020 11.90 12.20 11.23 11.23 523,478 -0.85(-7.02%)
Oct 12, 2020 11.91 12.85 11.91 12.08 665,587 +0.33(+2.83%)
Oct 09, 2020 11.37 11.86 11.33 11.75 377,811 +0.40(+3.55%)
Oct 08, 2020 11.76 12.21 11.07 11.35 462,142 -0.20(-1.74%)
Oct 07, 2020 10.32 11.72 10.32 11.55 960,354 +1.36(+13.40%)
Oct 06, 2020 10.48 10.62 10.15 10.18 208,251 -0.31(-2.92%)
Oct 05, 2020 10.35 10.59 10.32 10.49 184,288 +0.23(+2.22%)
Oct 02, 2020 9.859 10.46 9.841 10.26 266,468 -0.33(-3.14%)
Oct 01, 2020 10.76 10.88 10.40 10.59 290,165 -0.10(-0.90%)
Sep 30, 2020 10.86 11.03 10.32 10.69 368,188 -0.17(-1.53%)
Sep 29, 2020 10.08 11.03 10.08 10.86 514,836 +0.69(+6.80%)
Sep 28, 2020 10.29 10.62 9.929 10.16 381,286 -0.03(-0.26%)
Sep 25, 2020 10.34 10.45 10.08 10.19 273,441 -0.15(-1.44%)
Sep 24, 2020 10.78 10.93 10.03 10.34 445,063 -0.59(-5.44%)
Sep 23, 2020 11.38 11.58 10.81 10.93 293,042 -0.40(-3.55%)
Sep 22, 2020 11.41 11.42 11.00 11.34 294,126 +0.08(+0.70%)
Sep 21, 2020 11.50 11.70 10.61 11.26 539,875 -0.48(-4.10%)
Sep 18, 2020 11.75 12.23 11.47 11.74 480,923 +0.04(+0.37%)
Sep 17, 2020 12.91 13.11 11.63 11.70 526,967 -1.56(-11.75%)
Sep 16, 2020 13.13 13.78 13.13 13.25 532,049 +0.04(+0.33%)
Sep 15, 2020 13.10 13.54 12.87 13.21 472,708 +0.13(+1.00%)
Sep 14, 2020 13.48 13.92 13.05 13.08 492,430 -0.49(-3.61%)
Sep 11, 2020 13.56 14.23 13.36 13.57 387,985 +0.19(+1.44%)
Sep 10, 2020 13.93 14.78 13.24 13.38 780,216 -0.80(-5.62%)
Sep 09, 2020 12.18 14.37 12.18 14.17 845,701 +2.02(+16.63%)
Sep 08, 2020 11.48 12.76 11.20 12.15 480,223 +0.36(+3.04%)
Sep 04, 2020 11.28 11.96 10.09 11.79 740,647 +0.56(+4.98%)
Sep 03, 2020 11.55 11.85 10.95 11.23 628,035 -0.49(-4.18%)
Sep 02, 2020 12.25 12.25 11.30 11.72 824,230 +0.31(+2.68%)
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.