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 (%)
Aug 31, 2017 6.886 7.077 6.799 7.025 171,972 +0.17(+2.53%)
Aug 30, 2017 6.816 7.016 6.773 6.851 119,113 +0.01(+0.13%)
Aug 29, 2017 6.799 6.920 6.712 6.842 107,586 +0.03(+0.38%)
Aug 28, 2017 6.947 6.947 6.703 6.816 91,186 -0.05(-0.76%)
Aug 25, 2017 6.851 6.990 6.738 6.868 86,662 +0.06(+0.89%)
Aug 24, 2017 6.955 6.964 6.591 6.808 243,785 -0.16(-2.24%)
Aug 23, 2017 6.617 6.981 6.573 6.964 289,815 +0.32(+4.84%)
Aug 22, 2017 6.460 6.677 6.399 6.643 246,433 +0.28(+4.37%)
Aug 21, 2017 6.078 6.417 6.009 6.365 266,952 +0.37(+6.23%)
Aug 18, 2017 6.061 6.078 5.835 5.991 420,435 -0.10(-1.57%)
Aug 17, 2017 6.434 6.521 6.061 6.087 373,700 -0.39(-6.03%)
Aug 16, 2017 6.703 6.756 6.418 6.478 249,099 -0.15(-2.23%)
Aug 15, 2017 6.903 7.007 6.608 6.625 316,676 -0.24(-3.54%)
Aug 14, 2017 7.207 7.277 6.760 6.868 446,822 -0.30(-4.24%)
Aug 11, 2017 7.355 7.415 6.868 7.172 462,209 -0.19(-2.59%)
Aug 10, 2017 8.292 8.418 7.251 7.363 798,283 -1.22(-14.17%)
Aug 09, 2017 8.345 8.631 8.336 8.579 176,016 +0.10(+1.13%)
Aug 08, 2017 8.423 8.675 8.423 8.483 261,320 -0.20(-2.30%)
Aug 07, 2017 8.822 9.117 8.605 8.683 236,879 -0.17(-1.96%)
Aug 04, 2017 8.892 9.083 8.779 8.857 121,912 -0.08(-0.87%)
Aug 03, 2017 9.378 9.456 8.866 8.935 181,950 -0.56(-5.94%)
Aug 02, 2017 9.638 9.708 9.369 9.499 145,819 -0.22(-2.23%)
Aug 01, 2017 9.743 10.03 9.608 9.716 86,749 -0.07(-0.71%)
Jul 31, 2017 9.838 9.986 9.421 9.786 113,598 +0.04(+0.45%)
Jul 28, 2017 9.795 9.981 9.604 9.743 86,210 -0.13(-1.32%)
Jul 27, 2017 9.934 10.07 9.621 9.873 72,582 -0.01(-0.09%)
Jul 26, 2017 9.994 10.12 9.757 9.881 94,361 -0.10(-1.04%)
Jul 25, 2017 9.838 10.08 9.777 9.986 85,280 +0.16(+1.68%)
Jul 24, 2017 9.769 9.881 9.699 9.821 64,498 +0.04(+0.44%)
Jul 21, 2017 9.916 10.10 9.751 9.777 142,448 -0.14(-1.40%)
Jul 20, 2017 9.864 10.05 9.795 9.916 52,840 +0.01(+0.09%)
Jul 19, 2017 9.942 10.05 9.582 9.908 121,073 -0.02(-0.18%)
Jul 18, 2017 9.925 10.06 9.873 9.925 51,171 -0.09(-0.87%)
Jul 17, 2017 10.12 10.16 9.795 10.01 82,510 -0.13(-1.28%)
Jul 14, 2017 9.986 10.25 9.977 10.14 84,639 +0.13(+1.30%)
Jul 13, 2017 10.24 10.28 9.925 10.01 102,268 -0.23(-2.21%)
Jul 12, 2017 9.986 10.32 9.951 10.24 87,108 +0.30(+3.06%)
Jul 11, 2017 9.647 9.968 9.647 9.934 105,917 +0.20(+2.05%)
Jul 10, 2017 9.673 9.881 9.538 9.734 106,120 +0.03(+0.27%)
Jul 07, 2017 9.508 9.743 9.439 9.708 79,680 +0.20(+2.10%)
Jul 06, 2017 9.682 9.708 9.456 9.508 86,779 -0.19(-1.97%)
Jul 05, 2017 9.699 9.838 9.482 9.699 126,857 -0.11(-1.15%)
Jul 03, 2017 10.00 10.01 9.604 9.812 89,194 -0.13(-1.31%)
Jun 30, 2017 10.60 10.60 9.873 9.942 197,275 -0.60(-5.68%)
Jun 29, 2017 10.71 10.71 10.00 10.54 172,256 -0.18(-1.70%)
Jun 28, 2017 10.85 11.29 10.56 10.72 108,980 -0.04(-0.40%)
Jun 27, 2017 11.23 11.25 10.73 10.77 132,299 -0.53(-4.69%)
Jun 26, 2017 11.59 11.64 10.87 11.30 178,692 -0.22(-1.89%)
Jun 23, 2017 11.55 11.51 471,209 +0.15(+1.30%)
Jun 22, 2017 11.33 11.55 11.24 11.37 80,042 +0.10(+0.85%)
Jun 21, 2017 11.29 11.36 11.13 11.27 83,346 +0.03(+0.23%)
Jun 20, 2017 11.54 11.56 11.10 11.24 109,512 -0.39(-3.36%)
Jun 19, 2017 11.02 11.67 11.02 11.64 187,197 +0.62(+5.59%)
Jun 16, 2017 11.21 11.53 10.99 11.02 228,273 -0.30(-2.61%)
Jun 15, 2017 10.98 11.40 10.85 11.31 118,531 -0.05(-0.46%)
Jun 14, 2017 11.70 11.77 11.15 11.37 119,153 -0.29(-2.46%)
Jun 13, 2017 11.51 11.70 11.46 11.65 77,161 +0.15(+1.28%)
Jun 12, 2017 11.25 11.53 10.98 11.51 154,631 +0.10(+0.84%)
Jun 09, 2017 12.13 12.36 11.27 11.41 201,226 -0.66(-5.47%)
Jun 08, 2017 11.77 12.32 11.77 12.07 164,908 +0.23(+1.98%)
Jun 07, 2017 11.74 11.99 11.47 11.84 141,432 +0.11(+0.96%)
Jun 06, 2017 11.42 11.86 11.29 11.72 122,792 +0.19(+1.66%)
Jun 05, 2017 11.41 11.63 11.20 11.53 152,785 +0.10(+0.84%)
Jun 02, 2017 11.34 11.73 11.34 11.44 163,407 -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.