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 (%)
Sep 27, 2013 38.74 40.16 38.73 39.14 0 +0.23(+0.60%)
Sep 26, 2013 41.45 41.77 38.60 38.91 2,979,929 -2.54(-6.14%)
Sep 25, 2013 42.71 43.50 41.25 41.45 983,363 -1.03(-2.43%)
Sep 24, 2013 43.13 44.28 42.21 42.49 0 -0.30(-0.69%)
Sep 23, 2013 45.93 45.93 41.97 42.78 0 -2.80(-6.13%)
Sep 20, 2013 48.09 48.63 45.25 45.58 0 -1.54(-3.26%)
Sep 19, 2013 45.50 47.31 44.54 47.11 1,918,236 +2.60(+5.85%)
Sep 18, 2013 42.98 44.95 42.98 44.51 1,604,413 +1.59(+3.70%)
Sep 17, 2013 43.46 45.97 42.55 42.92 2,548,015 -1.19(-2.70%)
Sep 16, 2013 49.88 48.36 44.09 44.11 0 -4.25(-8.78%)
Sep 13, 2013 48.28 50.08 48.28 48.36 0 +0.13(+0.27%)
Sep 12, 2013 54.70 55.05 47.86 48.23 3,061,079 -6.16(-11.33%)
Sep 11, 2013 54.08 55.82 54.06 54.39 0 -0.05(-0.10%)
Sep 10, 2013 55.99 56.43 54.11 54.44 3,921,346 -2.14(-3.78%)
Sep 09, 2013 57.09 57.47 55.70 56.58 0 -0.56(-0.99%)
Sep 06, 2013 58.92 59.11 56.44 57.14 0 -0.68(-1.17%)
Sep 05, 2013 60.68 61.04 56.87 57.82 0 -2.22(-3.70%)
Sep 04, 2013 60.67 60.67 59.57 60.04 0 -0.46(-0.76%)
Sep 03, 2013 61.64 62.08 59.81 60.50 348,016 +1.02(+1.71%)
Aug 30, 2013 61.88 62.08 59.25 59.49 0 -2.40(-3.87%)
Aug 29, 2013 60.83 63.28 60.79 61.88 665,454 +1.11(+1.83%)
Aug 28, 2013 61.03 62.43 59.92 60.77 525,176 -0.04(-0.07%)
Aug 27, 2013 59.02 63.30 58.61 60.82 1,017,783 -0.34(-0.55%)
Aug 26, 2013 59.48 62.43 59.09 61.16 0 +2.28(+3.88%)
Aug 23, 2013 58.37 59.03 57.83 58.87 0 +1.26(+2.18%)
Aug 22, 2013 57.86 58.18 56.22 57.62 530,120 -1.64(-2.76%)
Aug 21, 2013 59.94 60.24 58.00 59.25 273,914 -0.91(-1.52%)
Aug 20, 2013 60.36 60.94 59.54 60.17 0 +0.63(+1.06%)
Aug 19, 2013 57.74 60.20 57.74 59.53 513,277 +2.01(+3.50%)
Aug 16, 2013 55.83 58.17 55.82 57.52 0 +2.39(+4.33%)
Aug 15, 2013 58.23 58.23 54.70 55.13 861,517 -3.26(-5.58%)
Aug 14, 2013 57.03 61.52 55.16 58.39 1,809,691 -7.32(-11.14%)
Aug 13, 2013 64.26 68.42 61.52 65.71 1,727,686 +4.26(+6.94%)
Aug 12, 2013 58.35 61.77 56.96 61.44 1,146,398 +4.39(+7.70%)
Aug 09, 2013 58.18 60.64 56.93 57.05 639,720 -0.76(-1.32%)
Aug 08, 2013 56.44 58.13 56.44 57.81 499,409 +2.54(+4.59%)
Aug 07, 2013 58.78 58.78 54.44 55.28 646,896 -3.75(-6.35%)
Aug 06, 2013 55.82 59.39 55.75 59.03 736,963 +3.40(+6.10%)
Aug 05, 2013 55.00 56.34 53.85 55.63 319,118 +1.03(+1.89%)
Aug 02, 2013 54.37 54.99 53.30 54.60 260,622 +0.93(+1.73%)
Aug 01, 2013 53.67 54.83 53.51 53.67 274,473 +0.69(+1.29%)
Jul 31, 2013 54.88 55.23 52.73 52.98 557,070 -1.22(-2.26%)
Jul 30, 2013 57.30 57.66 54.01 54.21 0 -3.51(-6.08%)
Jul 29, 2013 56.36 58.30 55.83 57.72 0 +2.36(+4.27%)
Jul 26, 2013 53.22 55.45 52.10 55.36 0 +2.08(+3.91%)
Jul 25, 2013 51.40 53.82 51.36 53.27 513,556 -0.15(-0.28%)
Jul 24, 2013 55.68 55.82 53.23 53.42 0 -1.33(-2.43%)
Jul 23, 2013 58.07 58.08 53.33 54.75 0 -2.27(-3.99%)
Jul 22, 2013 55.75 57.18 55.03 57.02 638,964 +2.00(+3.63%)
Jul 19, 2013 53.51 55.14 52.19 55.03 385,144 +2.35(+4.47%)
Jul 18, 2013 55.14 55.96 52.15 52.67 867,942 -1.06(-1.97%)
Jul 17, 2013 49.46 53.84 49.42 53.73 1,310,948 +4.80(+9.81%)
Jul 16, 2013 55.79 57.27 48.19 48.93 2,396,820 -6.83(-12.25%)
Jul 15, 2013 56.44 57.72 54.01 55.76 1,357,590 -2.88(-4.92%)
Jul 12, 2013 59.78 60.54 58.41 58.65 0 -1.68(-2.79%)
Jul 11, 2013 61.65 61.82 59.66 60.33 818,588 +0.85(+1.43%)
Jul 10, 2013 61.65 61.87 57.37 59.48 942,218 -2.39(-3.86%)
Jul 09, 2013 62.97 65.45 60.47 61.87 0 +0.81(+1.32%)
Jul 08, 2013 59.25 61.65 57.37 61.06 0 +4.02(+7.05%)
Jul 05, 2013 56.35 57.05 54.96 57.04 0 +3.03(+5.61%)
Jul 03, 2013 57.73 57.73 52.98 54.01 0 -2.86(-5.02%)
Jul 02, 2013 56.33 57.70 55.62 56.87 0 +1.30(+2.34%)
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.