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 28, 2014 22.92 23.60 22.82 23.34 169,172 +0.45(+1.97%)
Nov 26, 2014 23.00 22.89 22.89 22.89 251,600 -0.06(-0.26%)
Nov 25, 2014 22.85 23.65 22.33 22.95 307,210 +0.25(+1.10%)
Nov 24, 2014 21.29 22.76 21.07 22.70 399,657 +1.55(+7.33%)
Nov 21, 2014 21.14 21.70 20.70 21.15 283,024 +0.01(+0.05%)
Nov 20, 2014 21.40 21.58 20.85 21.14 263,311 -0.33(-1.54%)
Nov 19, 2014 22.00 23.00 21.22 21.47 337,716 -0.62(-2.81%)
Nov 18, 2014 21.95 22.73 21.83 22.09 266,615 +0.32(+1.47%)
Nov 17, 2014 21.25 22.40 20.84 21.77 339,998 +0.58(+2.74%)
Nov 14, 2014 19.52 21.50 19.44 21.19 444,371 +1.39(+7.02%)
Nov 13, 2014 19.00 21.50 18.88 19.80 591,940 -0.24(-1.20%)
Nov 12, 2014 20.68 20.70 19.68 20.04 544,898 -0.61(-2.95%)
Nov 11, 2014 21.20 21.78 20.60 20.65 365,560 -0.36(-1.71%)
Nov 10, 2014 21.07 22.49 20.86 21.01 511,004 +0.11(+0.53%)
Nov 07, 2014 21.36 21.54 20.54 20.90 214,746 -0.46(-2.15%)
Nov 06, 2014 21.12 21.67 20.36 21.36 324,028 +0.13(+0.61%)
Nov 05, 2014 23.00 23.43 21.13 21.23 338,478 -1.95(-8.41%)
Nov 04, 2014 25.50 25.56 23.09 23.18 421,335 -2.40(-9.38%)
Nov 03, 2014 24.57 26.46 24.40 25.58 559,149 +1.01(+4.11%)
Oct 31, 2014 24.76 25.74 24.34 24.57 612,619 +0.04(+0.16%)
Oct 30, 2014 23.87 25.20 23.46 24.53 484,365 +0.45(+1.87%)
Oct 29, 2014 24.71 24.89 22.49 24.08 640,353 -0.50(-2.03%)
Oct 28, 2014 23.45 25.20 23.23 24.58 718,224 +1.30(+5.58%)
Oct 27, 2014 21.18 23.45 21.21 23.28 428,618 +2.07(+9.76%)
Oct 24, 2014 20.91 21.71 20.77 21.21 248,881 +0.23(+1.10%)
Oct 23, 2014 20.55 21.82 20.55 20.98 324,229 +0.46(+2.24%)
Oct 22, 2014 20.95 22.40 20.37 20.52 506,881 -1.04(-4.82%)
Oct 21, 2014 22.50 22.57 21.87 21.56 511,693 -0.41(-1.87%)
Oct 20, 2014 23.80 23.80 21.79 21.97 705,835 -2.00(-8.34%)
Oct 17, 2014 24.00 25.25 20.85 23.97 1,542,010 +0.08(+0.33%)
Oct 16, 2014 20.26 24.87 20.10 23.89 949,095 +3.37(+16.42%)
Oct 15, 2014 19.05 20.53 19.00 20.52 620,492 +1.13(+5.83%)
Oct 14, 2014 19.10 19.95 19.00 19.39 360,017 +0.51(+2.70%)
Oct 13, 2014 19.87 20.28 18.81 18.88 268,083 -0.90(-4.55%)
Oct 10, 2014 18.11 20.75 17.81 19.78 941,813 +1.57(+8.62%)
Oct 09, 2014 17.90 19.04 16.72 18.21 1,371,946 +0.36(+2.02%)
Oct 08, 2014 17.27 18.30 16.00 17.85 897,449 +0.42(+2.41%)
Oct 07, 2014 18.00 18.31 17.33 17.43 398,581 -0.59(-3.27%)
Oct 06, 2014 17.98 18.54 17.81 18.02 432,833 +0.11(+0.61%)
Oct 03, 2014 19.20 19.65 17.78 17.91 787,639 -1.09(-5.74%)
Oct 02, 2014 19.09 20.20 18.02 19.00 1,169,963 +0.04(+0.21%)
Oct 01, 2014 20.81 20.88 17.89 18.96 1,521,195 -1.93(-9.24%)
Sep 30, 2014 21.96 22.07 20.35 20.89 662,698 -1.11(-5.05%)
Sep 29, 2014 22.25 22.90 21.63 22.00 550,799 -0.71(-3.13%)
Sep 26, 2014 23.49 23.75 22.60 22.71 347,890 -0.56(-2.41%)
Sep 25, 2014 24.70 25.19 22.45 23.27 891,814 -1.55(-6.24%)
Sep 24, 2014 25.51 25.78 24.53 24.82 741,920 -0.71(-2.78%)
Sep 23, 2014 25.62 26.59 25.26 25.53 464,757 -0.21(-0.82%)
Sep 22, 2014 25.25 26.39 25.25 25.74 335,133 -0.58(-2.20%)
Sep 19, 2014 26.36 27.20 25.16 26.32 523,867 +0.03(+0.11%)
Sep 18, 2014 26.76 26.86 26.08 26.29 233,480 -0.22(-0.83%)
Sep 17, 2014 26.23 27.00 26.23 26.51 308,865 +0.22(+0.84%)
Sep 16, 2014 26.07 26.81 26.01 26.29 279,862 +0.08(+0.31%)
Sep 15, 2014 28.20 28.22 25.90 26.21 851,811 -2.08(-7.35%)
Sep 12, 2014 29.19 29.51 28.15 28.29 546,541 -0.87(-2.98%)
Sep 11, 2014 28.67 29.21 27.93 29.16 477,618 +0.35(+1.21%)
Sep 10, 2014 27.43 28.99 27.02 28.81 650,545 +1.38(+5.03%)
Sep 09, 2014 28.04 28.61 27.24 27.43 390,431 -0.74(-2.63%)
Sep 08, 2014 27.05 28.30 27.02 28.17 428,751 +0.93(+3.41%)
Sep 05, 2014 26.92 27.59 26.68 27.24 492,792 +0.21(+0.78%)
Sep 04, 2014 27.16 27.93 26.90 27.03 451,232 -0.20(-0.73%)
Sep 03, 2014 28.19 28.60 27.10 27.23 597,334 -0.96(-3.41%)
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.