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 (%)
Dec 31, 2015 8.787 8.718 8.718 8.718 227,566 -0.15(-1.67%)
Dec 30, 2015 9.395 9.760 8.839 8.866 621,272 -0.64(-6.76%)
Dec 29, 2015 9.560 9.864 9.378 9.508 469,682 -0.11(-1.17%)
Dec 28, 2015 10.24 10.39 9.525 9.621 386,257 -0.83(-7.97%)
Dec 24, 2015 10.58 10.45 10.45 10.45 103,994 -0.23(-2.11%)
Dec 23, 2015 10.08 11.00 10.05 10.68 483,474 +0.65(+6.49%)
Dec 22, 2015 9.169 10.25 9.169 10.03 310,106 +0.76(+8.15%)
Dec 21, 2015 9.300 9.612 9.065 9.274 171,764 -0.10(-1.11%)
Dec 18, 2015 8.952 9.378 8.744 9.378 556,619 +0.46(+5.16%)
Dec 17, 2015 9.013 9.291 8.892 8.918 352,215 -0.18(-2.00%)
Dec 16, 2015 8.588 9.161 8.345 9.100 694,481 +0.51(+5.97%)
Dec 15, 2015 8.067 8.605 7.858 8.588 431,971 +0.59(+7.38%)
Dec 14, 2015 8.310 8.362 7.616 7.997 339,497 -0.38(-4.56%)
Dec 11, 2015 8.909 8.909 8.206 8.379 240,999 -0.48(-5.39%)
Dec 10, 2015 8.631 8.874 8.423 8.857 277,063 +0.25(+2.93%)
Dec 09, 2015 8.284 8.631 8.240 8.605 337,718 +0.26(+3.12%)
Dec 08, 2015 8.518 8.926 8.206 8.345 389,109 -0.25(-2.93%)
Dec 07, 2015 9.274 9.274 8.483 8.596 178,322 +0.11(+1.33%)
Dec 04, 2015 8.640 8.761 8.364 8.483 114,648 -0.13(-1.51%)
Dec 03, 2015 8.701 8.961 8.449 8.614 127,962 +0.01(+0.10%)
Dec 02, 2015 8.675 9.074 8.544 8.605 180,911 -0.03(-0.40%)
Dec 01, 2015 8.588 8.855 8.362 8.640 130,429 +0.03(+0.30%)
Nov 30, 2015 8.770 9.413 8.449 8.614 595,596 -0.05(-0.60%)
Nov 27, 2015 7.945 8.874 7.815 8.666 227,641 +0.64(+8.01%)
Nov 25, 2015 6.686 8.023 8.023 8.023 678,668 +1.34(+20.00%)
Nov 24, 2015 6.295 6.712 6.295 6.686 242,896 +0.30(+4.62%)
Nov 23, 2015 6.399 6.530 6.252 6.391 145,954 -0.01(-0.14%)
Nov 20, 2015 6.391 6.799 6.313 6.399 269,677 +0.00(+0.00%)
Nov 19, 2015 6.339 6.912 6.308 6.399 214,187 +0.10(+1.66%)
Nov 18, 2015 5.714 6.365 5.714 6.295 242,210 +0.58(+10.18%)
Nov 17, 2015 5.991 6.052 5.644 5.714 198,187 -0.23(-3.80%)
Nov 16, 2015 6.191 6.365 5.852 5.939 333,282 -0.25(-4.07%)
Nov 13, 2015 5.826 6.208 5.705 6.191 247,144 +0.42(+7.22%)
Nov 12, 2015 6.365 6.365 5.731 5.774 387,588 -0.57(-9.03%)
Nov 11, 2015 6.816 6.886 6.304 6.347 343,406 -0.46(-6.76%)
Nov 10, 2015 6.938 8.049 6.764 6.808 847,410 -2.25(-24.83%)
Nov 09, 2015 10.13 10.32 9.039 9.057 350,562 -0.91(-9.15%)
Nov 06, 2015 9.404 10.06 9.161 9.968 135,229 +0.58(+6.20%)
Nov 05, 2015 9.777 10.07 9.378 9.387 141,274 -0.41(-4.17%)
Nov 04, 2015 10.21 10.62 9.465 9.795 424,057 -0.36(-3.59%)
Nov 03, 2015 10.24 10.68 9.994 10.16 260,071 -0.14(-1.35%)
Nov 02, 2015 9.282 10.42 9.282 10.30 202,372 +1.01(+10.84%)
Oct 30, 2015 9.439 9.699 9.204 9.291 93,246 -0.15(-1.56%)
Oct 29, 2015 9.821 9.873 9.413 9.439 155,988 -0.37(-3.81%)
Oct 28, 2015 8.970 9.899 8.944 9.812 312,933 +0.89(+10.03%)
Oct 27, 2015 8.961 9.239 8.683 8.918 202,089 -0.11(-1.25%)
Oct 26, 2015 9.560 9.794 8.866 9.031 230,582 -0.43(-4.59%)
Oct 23, 2015 9.057 9.552 8.718 9.465 228,599 +0.11(+1.21%)
Oct 22, 2015 9.039 9.430 9.004 9.352 176,461 +0.39(+4.36%)
Oct 21, 2015 9.552 9.552 8.935 8.961 162,538 -0.56(-5.93%)
Oct 20, 2015 8.952 9.552 8.952 9.525 167,498 +0.56(+6.20%)
Oct 19, 2015 8.961 9.482 8.553 8.970 183,581 -0.06(-0.67%)
Oct 16, 2015 9.135 9.552 8.405 9.031 269,419 -0.04(-0.48%)
Oct 15, 2015 8.423 9.117 8.379 9.074 511,116 +0.63(+7.51%)
Oct 14, 2015 8.596 8.670 8.171 8.440 238,416 -0.14(-1.62%)
Oct 13, 2015 8.223 8.683 7.831 8.579 177,340 +0.31(+3.78%)
Oct 12, 2015 8.232 8.501 7.867 8.266 181,015 -0.04(-0.52%)
Oct 09, 2015 8.405 8.770 7.841 8.310 241,391 -0.01(-0.10%)
Oct 08, 2015 7.537 8.570 7.485 8.318 353,105 +0.78(+10.37%)
Oct 07, 2015 7.103 7.667 7.077 7.537 184,836 +0.48(+6.76%)
Oct 06, 2015 6.530 7.085 6.530 7.059 280,391 +0.49(+7.54%)
Oct 05, 2015 6.052 6.773 6.052 6.564 222,059 +0.57(+9.57%)
Oct 02, 2015 5.792 6.156 5.748 5.991 138,563 +0.10(+1.77%)
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.