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 (%)
Jul 31, 2014 29.55 30.19 28.38 28.40 722,257 -3.79(-11.79%)
Jul 30, 2014 28.85 32.26 28.66 32.20 917,830 +3.56(+12.43%)
Jul 29, 2014 27.89 28.80 27.87 28.64 313,328 +0.69(+2.49%)
Jul 28, 2014 28.65 28.71 27.58 27.94 373,084 -0.71(-2.48%)
Jul 25, 2014 28.48 29.28 28.17 28.65 276,941 +0.04(+0.15%)
Jul 24, 2014 29.35 29.39 28.00 28.61 442,237 -0.65(-2.23%)
Jul 23, 2014 30.01 30.01 28.87 29.26 426,487 +0.04(+0.15%)
Jul 22, 2014 29.35 30.37 28.75 29.22 523,694 +0.20(+0.69%)
Jul 21, 2014 29.30 29.37 28.66 29.02 389,459 -0.46(-1.56%)
Jul 18, 2014 28.94 29.73 28.74 29.48 515,927 +0.41(+1.40%)
Jul 17, 2014 29.28 30.16 28.65 29.07 514,628 -0.35(-1.18%)
Jul 16, 2014 31.04 31.68 29.22 29.42 490,073 -1.44(-4.67%)
Jul 15, 2014 31.95 32.29 30.23 30.86 644,642 -0.92(-2.90%)
Jul 14, 2014 32.33 32.57 31.70 31.78 343,969 +0.08(+0.25%)
Jul 11, 2014 31.09 32.74 31.04 31.70 527,617 +0.59(+1.90%)
Jul 10, 2014 30.96 31.87 30.47 31.11 674,273 -0.88(-2.74%)
Jul 09, 2014 33.30 33.66 31.65 31.99 392,902 -0.76(-2.33%)
Jul 08, 2014 33.27 34.32 31.75 32.75 598,458 -0.16(-0.50%)
Jul 07, 2014 36.67 36.95 32.71 32.92 1,054,892 -3.97(-10.76%)
Jul 03, 2014 37.38 36.89 36.89 36.89 329,833 -0.56(-1.51%)
Jul 02, 2014 38.54 38.87 36.90 37.45 933,966 -1.59(-4.07%)
Jul 01, 2014 34.97 42.25 34.73 39.04 4,105,646 +4.64(+13.48%)
Jun 30, 2014 32.85 36.96 32.55 34.40 1,454,132 +1.76(+5.40%)
Jun 27, 2014 32.48 33.55 32.42 32.64 900,131 +0.01(+0.03%)
Jun 26, 2014 30.70 32.64 30.70 32.63 582,603 +1.55(+5.00%)
Jun 25, 2014 30.83 31.22 30.43 31.08 578,588 +0.17(+0.53%)
Jun 24, 2014 30.53 31.63 30.43 30.91 882,442 +0.39(+1.28%)
Jun 23, 2014 30.17 31.23 29.48 30.52 703,164 +0.35(+1.15%)
Jun 20, 2014 27.20 30.53 27.20 30.17 1,386,556 +2.34(+8.42%)
Jun 19, 2014 26.94 28.65 26.94 27.83 434,830 +0.89(+3.29%)
Jun 18, 2014 27.00 27.56 26.74 26.94 357,008 -0.28(-1.02%)
Jun 17, 2014 25.70 27.57 25.60 27.22 577,946 +1.61(+6.27%)
Jun 16, 2014 25.21 25.64 24.90 25.62 288,142 +0.44(+1.76%)
Jun 13, 2014 23.82 25.17 23.57 25.17 432,768 +1.37(+5.76%)
Jun 12, 2014 23.90 24.27 23.58 23.80 186,294 -0.29(-1.19%)
Jun 11, 2014 23.71 24.52 23.71 24.09 193,315 -0.04(-0.18%)
Jun 10, 2014 24.17 24.65 23.97 24.13 220,268 -0.56(-2.29%)
Jun 06, 2014 24.81 25.68 24.61 24.70 219,713 -0.27(-1.08%)
Jun 05, 2014 24.63 25.08 24.03 24.96 239,414 +0.27(+1.09%)
Jun 04, 2014 24.99 25.61 24.66 24.70 286,889 -0.62(-2.44%)
Jun 03, 2014 25.65 25.79 24.76 25.31 273,113 -0.36(-1.39%)
Jun 02, 2014 25.90 26.45 25.24 25.67 326,729 -0.10(-0.37%)
May 30, 2014 25.04 25.83 24.46 25.76 483,294 +0.76(+3.06%)
May 29, 2014 24.26 25.16 24.26 25.00 281,480 +0.58(+2.38%)
May 28, 2014 24.75 25.07 23.88 24.42 261,544 -0.44(-1.78%)
May 27, 2014 23.94 25.39 23.94 24.86 516,837 +0.98(+4.11%)
May 23, 2014 25.31 23.88 23.88 23.88 466,303 -0.36(-1.50%)
May 22, 2014 22.59 24.38 22.27 24.24 588,501 +1.95(+8.77%)
May 21, 2014 22.45 22.48 21.81 22.29 487,797 -0.03(-0.16%)
May 20, 2014 22.55 22.89 21.75 22.32 448,986 -0.10(-0.46%)
May 19, 2014 22.79 23.43 21.84 22.43 505,939 -0.60(-2.60%)
May 16, 2014 22.33 23.66 22.27 23.03 902,136 +0.89(+4.00%)
May 15, 2014 23.68 24.66 22.10 22.14 1,844,933 -4.63(-17.29%)
May 14, 2014 26.27 28.03 26.10 26.77 773,558 +0.54(+2.05%)
May 13, 2014 27.53 28.12 26.16 26.23 595,816 -0.89(-3.27%)
May 12, 2014 28.19 28.63 26.91 27.12 354,629 -0.79(-2.83%)
May 09, 2014 28.65 29.29 27.70 27.91 356,140 -1.75(-5.89%)
May 08, 2014 30.97 31.95 29.55 29.65 343,027 -1.63(-5.22%)
May 07, 2014 31.60 31.60 29.35 31.29 246,893 -0.12(-0.39%)
May 06, 2014 31.23 32.82 30.83 31.41 410,937 -0.13(-0.41%)
May 05, 2014 29.47 32.10 29.31 31.54 432,494 +1.48(+4.94%)
May 02, 2014 30.43 30.82 29.52 30.05 248,341 -0.64(-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.