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 (%)
Mar 29, 2018 6.321 6.321 6.321 0 +0.23(+3.85%)
Mar 28, 2018 6.191 6.242 6.000 6.087 152,664 -0.13(-2.10%)
Mar 27, 2018 6.417 6.431 6.104 6.217 140,119 -0.20(-3.11%)
Mar 26, 2018 6.538 6.538 6.269 6.417 144,619 -0.03(-0.40%)
Mar 23, 2018 6.669 6.712 6.434 6.443 132,519 -0.23(-3.51%)
Mar 22, 2018 6.929 6.942 6.669 6.677 110,898 -0.30(-4.35%)
Mar 21, 2018 6.860 7.129 6.686 6.981 177,684 +0.10(+1.52%)
Mar 20, 2018 7.207 7.207 6.834 6.877 233,073 -0.32(-4.46%)
Mar 19, 2018 7.259 7.363 7.059 7.198 174,945 -0.06(-0.84%)
Mar 16, 2018 7.511 7.548 7.033 7.259 498,179 -0.65(-8.23%)
Mar 15, 2018 7.910 8.157 7.624 7.910 246,590 +0.05(+0.66%)
Mar 14, 2018 8.145 8.145 7.767 7.858 84,019 -0.17(-2.16%)
Mar 13, 2018 8.119 8.162 7.877 8.032 61,059 -0.07(-0.86%)
Mar 12, 2018 8.067 8.136 8.002 8.101 76,056 +0.05(+0.65%)
Mar 09, 2018 8.058 8.119 7.832 8.049 131,450 +0.07(+0.87%)
Mar 08, 2018 8.310 8.325 7.919 7.980 183,338 -0.29(-3.47%)
Mar 07, 2018 8.240 8.364 8.015 8.266 84,665 -0.10(-1.24%)
Mar 06, 2018 8.423 8.423 7.971 8.371 154,089 +0.01(+0.10%)
Mar 05, 2018 7.980 8.475 7.884 8.362 137,547 +0.32(+4.00%)
Mar 02, 2018 7.580 8.101 7.268 8.041 107,480 +0.38(+4.99%)
Mar 01, 2018 7.381 7.798 7.335 7.659 163,538 +0.40(+5.50%)
Feb 28, 2018 7.329 7.394 7.164 7.259 98,268 -0.06(-0.83%)
Feb 27, 2018 7.407 7.485 7.250 7.320 25,339 -0.09(-1.17%)
Feb 26, 2018 7.494 7.520 7.311 7.407 64,486 -0.10(-1.27%)
Feb 23, 2018 7.277 7.555 7.181 7.502 105,732 +0.23(+3.23%)
Feb 22, 2018 7.294 7.355 7.129 7.268 45,770 -0.03(-0.36%)
Feb 21, 2018 7.207 7.363 7.085 7.294 81,351 +0.06(+0.84%)
Feb 20, 2018 7.129 7.407 7.120 7.233 63,540 +0.05(+0.73%)
Feb 16, 2018 7.181 7.181 7.181 0 -0.03(-0.36%)
Feb 15, 2018 7.294 7.329 7.129 7.207 97,517 -0.01(-0.12%)
Feb 14, 2018 7.294 7.435 7.190 7.216 126,837 -0.12(-1.66%)
Feb 13, 2018 7.337 7.381 7.294 7.337 52,630 -0.03(-0.47%)
Feb 12, 2018 7.172 7.459 7.138 7.372 68,894 +0.24(+3.41%)
Feb 09, 2018 7.407 7.407 6.981 7.129 118,667 -0.18(-2.49%)
Feb 08, 2018 7.641 7.641 7.285 7.311 65,782 -0.30(-3.88%)
Feb 07, 2018 7.198 7.711 7.198 7.606 93,498 +0.35(+4.78%)
Feb 06, 2018 6.990 7.467 6.990 7.259 184,062 -0.16(-2.22%)
Feb 05, 2018 7.624 7.711 7.207 7.424 132,973 -0.35(-4.47%)
Feb 02, 2018 8.388 8.388 7.728 7.771 168,509 -0.72(-8.49%)
Feb 01, 2018 8.457 8.553 8.405 8.492 48,166 -0.03(-0.41%)
Jan 31, 2018 8.518 8.709 8.405 8.527 57,769 +0.04(+0.51%)
Jan 30, 2018 8.483 8.490 8.483 8.483 64,539 -0.07(-0.81%)
Jan 29, 2018 8.779 8.926 8.496 8.553 122,174 -0.40(-4.46%)
Jan 26, 2018 9.004 9.091 8.874 8.952 64,404 -0.05(-0.58%)
Jan 25, 2018 9.074 9.117 8.866 9.004 80,219 -0.02(-0.19%)
Jan 24, 2018 8.813 9.065 8.813 9.022 77,237 +0.14(+1.56%)
Jan 23, 2018 8.926 8.935 8.744 8.883 51,765 -0.07(-0.78%)
Jan 22, 2018 8.701 9.022 8.701 8.952 106,678 +0.25(+2.89%)
Jan 19, 2018 8.449 8.805 8.362 8.701 131,459 +0.23(+2.77%)
Jan 18, 2018 8.440 8.614 8.275 8.466 120,841 +0.03(+0.31%)
Jan 17, 2018 8.397 8.475 8.232 8.440 85,140 +0.15(+1.78%)
Jan 16, 2018 8.648 8.701 8.191 8.292 293,231 -0.32(-3.73%)
Jan 12, 2018 8.614 8.614 8.614 0 +0.16(+1.85%)
Jan 11, 2018 8.553 8.727 8.440 8.457 261,308 -0.09(-1.02%)
Jan 10, 2018 8.553 8.154 8.544 270,049 +0.12(+1.44%)
Jan 09, 2018 8.397 8.523 8.240 8.423 138,953 +0.03(+0.41%)
Jan 08, 2018 8.240 8.431 8.080 8.388 171,939 +0.13(+1.58%)
Jan 05, 2018 8.032 8.284 7.945 8.258 219,807 +0.21(+2.59%)
Jan 04, 2018 7.928 8.058 7.841 8.049 135,306 +0.19(+2.43%)
Jan 03, 2018 7.676 8.032 7.676 7.858 218,926 +0.16(+2.03%)
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.