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 (%)
Oct 31, 2017 9.106 9.509 9.071 9.299 130,648 +0.18(+2.02%)
Oct 30, 2017 8.966 9.246 8.966 9.115 88,886 +0.03(+0.39%)
Oct 27, 2017 9.281 9.281 9.010 9.080 54,734 -0.19(-2.08%)
Oct 26, 2017 9.316 9.369 9.129 9.273 58,193 +0.01(+0.09%)
Oct 25, 2017 9.308 9.308 9.054 9.264 55,989 -0.10(-1.12%)
Oct 24, 2017 9.273 9.579 9.255 9.369 123,706 +0.14(+1.52%)
Oct 23, 2017 9.395 9.535 8.905 9.229 109,566 -0.17(-1.77%)
Oct 20, 2017 8.958 9.570 8.879 9.395 218,387 +0.56(+6.34%)
Oct 19, 2017 8.870 8.870 8.713 8.835 57,620 -0.05(-0.59%)
Oct 18, 2017 8.739 8.958 8.739 8.888 78,613 +0.13(+1.50%)
Oct 17, 2017 8.958 9.054 8.687 8.757 93,361 -0.24(-2.72%)
Oct 16, 2017 8.931 9.010 8.792 9.001 127,511 +0.20(+2.29%)
Oct 13, 2017 8.914 8.949 8.494 8.800 266,205 -0.25(-2.80%)
Oct 12, 2017 8.896 9.218 8.765 9.054 87,941 +0.10(+1.17%)
Oct 11, 2017 8.949 9.036 8.879 8.949 61,287 +0.03(+0.39%)
Oct 10, 2017 9.360 9.437 8.800 8.914 104,105 -0.44(-4.68%)
Oct 09, 2017 9.325 9.413 9.115 9.351 89,216 -0.01(-0.09%)
Oct 06, 2017 9.474 9.583 9.150 9.360 126,655 -0.21(-2.19%)
Oct 05, 2017 9.448 9.684 9.448 9.570 123,932 +0.16(+1.67%)
Oct 04, 2017 9.701 9.964 9.238 9.413 287,823 -0.42(-4.27%)
Oct 03, 2017 9.754 10.04 9.693 9.832 206,742 +0.05(+0.54%)
Oct 02, 2017 9.806 9.990 9.736 9.780 168,949 -0.16(-1.58%)
Sep 29, 2017 9.885 10.03 9.727 9.937 316,905 +0.02(+0.18%)
Sep 28, 2017 9.797 9.946 9.518 9.920 179,511 +0.19(+1.98%)
Sep 27, 2017 9.623 9.832 9.319 9.727 185,393 +0.15(+1.55%)
Sep 26, 2017 9.010 9.596 9.010 9.579 237,145 +0.59(+6.52%)
Sep 25, 2017 8.966 9.028 8.744 8.993 151,624 +0.00(+0.00%)
Sep 22, 2017 8.966 9.063 8.888 8.993 133,282 -0.01(-0.10%)
Sep 21, 2017 9.036 9.045 8.740 9.001 155,734 -0.02(-0.19%)
Sep 20, 2017 9.185 9.318 8.713 9.019 279,425 -0.17(-1.81%)
Sep 19, 2017 9.045 9.273 8.914 9.185 173,969 +0.17(+1.94%)
Sep 18, 2017 8.678 9.045 8.678 9.010 205,246 +0.28(+3.21%)
Sep 15, 2017 8.748 8.958 8.538 8.730 371,295 -0.01(-0.10%)
Sep 14, 2017 8.398 8.748 8.398 8.739 183,905 +0.31(+3.74%)
Sep 13, 2017 8.214 8.529 8.210 8.424 176,513 +0.25(+3.10%)
Sep 12, 2017 7.785 8.363 7.785 8.170 196,963 +0.38(+4.94%)
Sep 11, 2017 7.523 7.855 7.501 7.785 354,744 +0.38(+5.08%)
Sep 08, 2017 7.383 7.471 7.304 7.409 77,872 -0.03(-0.47%)
Sep 07, 2017 7.339 7.471 7.302 7.444 159,571 +0.11(+1.55%)
Sep 06, 2017 7.331 7.523 7.200 7.331 129,371 -0.02(-0.24%)
Sep 05, 2017 7.103 7.523 7.051 7.348 309,090 +0.25(+3.58%)
Sep 01, 2017 7.086 7.191 6.998 7.094 87,289 +0.02(+0.25%)
Aug 31, 2017 6.937 7.129 6.849 7.077 170,703 +0.17(+2.53%)
Aug 30, 2017 6.867 7.068 6.823 6.902 118,233 +0.01(+0.13%)
Aug 29, 2017 6.849 6.972 6.762 6.893 106,791 +0.03(+0.38%)
Aug 28, 2017 6.998 6.998 6.753 6.867 90,513 -0.05(-0.76%)
Aug 25, 2017 6.902 7.042 6.788 6.919 86,023 +0.06(+0.89%)
Aug 24, 2017 7.007 7.016 6.640 6.858 241,985 -0.16(-2.24%)
Aug 23, 2017 6.666 7.033 6.622 7.016 287,676 +0.32(+4.84%)
Aug 22, 2017 6.508 6.727 6.447 6.692 244,614 +0.28(+4.37%)
Aug 21, 2017 6.123 6.465 6.053 6.412 264,982 +0.38(+6.23%)
Aug 18, 2017 6.106 6.123 5.879 6.036 417,332 -0.10(-1.57%)
Aug 17, 2017 6.482 6.570 6.106 6.132 370,941 -0.39(-6.03%)
Aug 16, 2017 6.753 6.806 6.465 6.526 247,261 -0.15(-2.23%)
Aug 15, 2017 6.954 7.059 6.657 6.675 314,338 -0.24(-3.54%)
Aug 14, 2017 7.261 7.331 6.810 6.919 443,524 -0.31(-4.24%)
Aug 11, 2017 7.409 7.470 6.919 7.226 458,797 -0.19(-2.59%)
Aug 10, 2017 8.354 8.481 7.304 7.418 792,390 -1.22(-14.17%)
Aug 09, 2017 8.407 8.695 8.398 8.643 174,716 +0.10(+1.13%)
Aug 08, 2017 8.485 8.739 8.485 8.547 259,391 -0.20(-2.30%)
Aug 07, 2017 8.888 9.185 8.669 8.748 235,131 -0.17(-1.96%)
Aug 04, 2017 8.958 9.150 8.844 8.923 121,012 -0.08(-0.87%)
Aug 03, 2017 9.448 9.526 8.931 9.001 180,607 -0.57(-5.94%)
Aug 02, 2017 9.710 9.780 9.439 9.570 144,743 -0.22(-2.23%)
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.