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, 2016 8.905 8.961 8.617 8.634 203,118 -0.14(-1.60%)
Nov 29, 2016 9.211 9.404 8.774 8.774 159,887 -0.45(-4.93%)
Nov 28, 2016 9.658 9.732 9.203 9.229 123,203 -0.49(-5.04%)
Nov 25, 2016 9.850 9.859 9.658 9.719 53,148 -0.07(-0.71%)
Nov 23, 2016 9.789 9.789 9.789 0 +0.25(+2.66%)
Nov 22, 2016 9.413 9.579 9.238 9.535 103,572 +0.16(+1.68%)
Nov 21, 2016 9.465 9.474 9.115 9.378 152,529 +0.04(+0.47%)
Nov 18, 2016 9.211 9.544 9.203 9.334 129,360 +0.09(+0.95%)
Nov 17, 2016 9.343 9.430 9.194 9.246 90,268 -0.12(-1.31%)
Nov 16, 2016 9.299 9.472 9.159 9.369 87,670 +0.10(+1.13%)
Nov 15, 2016 9.334 9.465 9.116 9.264 156,555 -0.16(-1.67%)
Nov 14, 2016 9.841 9.937 9.360 9.421 170,153 -0.41(-4.18%)
Nov 11, 2016 9.456 9.990 9.308 9.832 235,102 +0.33(+3.50%)
Nov 10, 2016 9.579 10.53 9.456 9.500 351,597 -0.75(-7.34%)
Nov 09, 2016 9.168 10.28 9.168 10.25 293,986 +0.64(+6.64%)
Nov 08, 2016 9.815 9.946 9.430 9.614 129,630 -0.17(-1.79%)
Nov 07, 2016 9.465 9.894 9.360 9.789 217,653 +0.63(+6.88%)
Nov 04, 2016 9.456 9.518 9.150 9.159 174,848 -0.30(-3.15%)
Nov 03, 2016 9.544 9.824 9.395 9.456 200,141 +0.02(+0.19%)
Nov 02, 2016 9.553 9.754 9.378 9.439 129,402 -0.19(-2.00%)
Nov 01, 2016 10.58 10.58 9.536 9.631 297,235 -0.80(-7.71%)
Oct 31, 2016 10.62 10.68 10.35 10.44 163,485 -0.24(-2.29%)
Oct 28, 2016 10.63 10.76 10.54 10.68 133,291 +0.04(+0.41%)
Oct 27, 2016 10.67 10.87 10.54 10.64 107,403 -0.08(-0.73%)
Oct 26, 2016 10.51 10.92 10.51 10.72 174,136 +0.15(+1.41%)
Oct 25, 2016 10.84 10.92 10.50 10.57 131,102 -0.30(-2.74%)
Oct 24, 2016 10.95 11.12 10.76 10.86 144,327 +0.05(+0.49%)
Oct 21, 2016 10.61 11.12 10.54 10.81 156,105 +0.04(+0.41%)
Oct 20, 2016 11.00 11.01 10.70 10.77 228,128 -0.27(-2.46%)
Oct 19, 2016 11.00 11.35 10.94 11.04 139,103 -0.04(-0.39%)
Oct 18, 2016 11.80 11.81 11.05 11.08 162,289 -0.57(-4.88%)
Oct 17, 2016 11.53 11.84 11.49 11.65 160,097 +0.09(+0.76%)
Oct 14, 2016 11.97 12.06 11.49 11.56 287,034 -0.28(-2.36%)
Oct 13, 2016 11.81 12.19 11.80 11.84 313,356 -0.02(-0.15%)
Oct 12, 2016 12.39 12.54 11.81 11.86 307,289 -0.65(-5.17%)
Oct 11, 2016 12.90 12.98 12.43 12.51 225,101 -0.52(-3.96%)
Oct 10, 2016 12.99 13.31 12.85 13.03 143,527 -0.01(-0.07%)
Oct 07, 2016 13.57 13.77 12.92 13.03 172,743 -0.58(-4.24%)
Oct 06, 2016 13.87 13.93 13.46 13.61 155,708 -0.24(-1.77%)
Oct 05, 2016 13.72 14.13 13.65 13.86 180,205 +0.22(+1.60%)
Oct 04, 2016 13.78 13.78 13.45 13.64 124,159 -0.04(-0.32%)
Oct 03, 2016 13.56 13.73 13.13 13.68 241,852 +0.37(+2.76%)
Sep 30, 2016 13.16 13.47 13.04 13.31 330,097 +0.13(+1.00%)
Sep 29, 2016 13.26 13.56 13.03 13.18 235,620 -0.05(-0.40%)
Sep 28, 2016 13.56 13.56 12.96 13.24 300,424 -0.03(-0.20%)
Sep 27, 2016 12.75 13.31 12.72 13.26 384,844 +0.55(+4.34%)
Sep 26, 2016 12.34 13.04 12.34 12.71 268,282 +0.34(+2.76%)
Sep 23, 2016 12.47 12.58 12.15 12.37 83,602 -0.22(-1.74%)
Sep 22, 2016 12.64 12.65 12.49 12.59 110,757 +0.10(+0.77%)
Sep 21, 2016 12.34 12.52 12.04 12.49 114,561 +0.24(+2.00%)
Sep 20, 2016 12.23 12.51 12.20 12.25 93,028 +0.03(+0.22%)
Sep 19, 2016 12.30 12.40 12.09 12.22 136,287 -0.04(-0.36%)
Sep 16, 2016 11.98 12.28 11.84 12.26 237,819 +0.29(+2.41%)
Sep 15, 2016 11.87 12.06 11.67 11.98 119,086 +0.19(+1.63%)
Sep 14, 2016 11.69 11.92 11.55 11.78 121,393 +0.07(+0.60%)
Sep 13, 2016 11.79 11.94 11.42 11.71 150,375 -0.30(-2.48%)
Sep 12, 2016 11.90 12.02 11.53 12.01 151,049 +0.24(+2.01%)
Sep 09, 2016 11.96 12.14 11.56 11.77 374,484 -0.34(-2.82%)
Sep 08, 2016 12.45 12.45 12.05 12.12 140,313 -0.06(-0.50%)
Sep 07, 2016 12.40 12.68 11.96 12.18 149,617 -0.26(-2.11%)
Sep 06, 2016 12.31 12.73 12.01 12.44 289,621 +0.68(+5.80%)
Sep 02, 2016 11.55 11.76 11.76 11.76 136,835 +0.09(+0.75%)
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.