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 (%)
Jun 29, 2018 6.261 6.330 5.983 6.148 240,266 -0.07(-1.12%)
Jun 28, 2018 6.330 6.399 6.130 6.217 184,525 -0.10(-1.51%)
Jun 27, 2018 6.512 6.586 6.165 6.313 241,668 -0.20(-3.07%)
Jun 26, 2018 6.130 6.634 6.130 6.512 230,474 +0.41(+6.69%)
Jun 25, 2018 6.764 6.764 6.078 6.104 373,358 -0.66(-9.76%)
Jun 22, 2018 6.677 6.981 6.643 6.764 1,584,105 -0.11(-1.64%)
Jun 21, 2018 6.973 7.232 6.773 6.877 341,192 -0.10(-1.37%)
Jun 20, 2018 6.660 7.242 6.417 6.973 777,643 +0.37(+5.66%)
Jun 19, 2018 6.208 6.686 6.087 6.599 331,933 +0.29(+4.54%)
Jun 18, 2018 5.618 6.512 5.609 6.313 400,955 +0.69(+12.36%)
Jun 15, 2018 5.800 5.575 5.618 548,926 -0.14(-2.41%)
Jun 14, 2018 5.792 5.913 5.514 5.757 378,758 -0.03(-0.60%)
Jun 13, 2018 6.078 6.096 5.774 5.792 257,440 -0.32(-5.26%)
Jun 12, 2018 6.226 6.321 6.043 6.113 135,089 -0.08(-1.26%)
Jun 11, 2018 5.774 6.199 5.722 6.191 155,703 +0.41(+7.06%)
Jun 08, 2018 5.861 5.922 5.714 5.783 83,563 -0.10(-1.77%)
Jun 07, 2018 6.078 6.078 5.861 5.887 94,088 -0.15(-2.45%)
Jun 06, 2018 5.852 6.078 5.783 6.035 155,535 +0.22(+3.73%)
Jun 05, 2018 5.670 5.826 5.635 5.818 97,831 +0.14(+2.45%)
Jun 04, 2018 5.766 5.892 5.635 5.679 138,170 -0.09(-1.51%)
Jun 01, 2018 5.948 6.035 5.705 5.766 108,257 -0.11(-1.92%)
May 31, 2018 5.905 6.017 5.757 5.879 168,713 -0.03(-0.59%)
May 30, 2018 5.531 5.948 5.470 5.913 391,904 +0.44(+8.10%)
May 29, 2018 5.444 5.505 5.391 5.470 169,449 +0.01(+0.16%)
May 25, 2018 5.462 5.462 5.462 0 -0.03(-0.63%)
May 24, 2018 5.566 5.653 5.427 5.496 127,540 -0.01(-0.16%)
May 23, 2018 5.575 5.600 5.410 5.505 205,617 -0.05(-0.94%)
May 22, 2018 5.705 5.708 5.531 5.557 180,507 -0.13(-2.29%)
May 21, 2018 5.609 5.784 5.583 5.687 144,093 +0.09(+1.55%)
May 18, 2018 5.714 5.744 5.540 5.601 168,416 -0.09(-1.53%)
May 17, 2018 5.714 5.889 5.661 5.687 151,719 -0.01(-0.15%)
May 16, 2018 5.740 5.827 5.670 5.696 150,018 -0.03(-0.46%)
May 15, 2018 5.879 5.974 5.682 5.722 264,438 -0.11(-1.93%)
May 14, 2018 5.627 5.922 5.444 5.835 353,939 +0.21(+3.70%)
May 11, 2018 5.818 5.957 5.436 5.627 638,306 -0.47(-7.69%)
May 10, 2018 6.261 6.330 6.078 6.096 274,845 -0.15(-2.36%)
May 09, 2018 6.087 6.278 6.052 6.243 141,898 +0.16(+2.71%)
May 08, 2018 6.113 6.191 6.043 6.078 124,969 -0.03(-0.57%)
May 07, 2018 6.191 6.304 6.087 6.113 112,342 -0.01(-0.14%)
May 04, 2018 5.887 6.226 5.835 6.122 292,666 +0.17(+2.92%)
May 03, 2018 6.035 6.052 5.893 5.948 81,184 -0.10(-1.72%)
May 02, 2018 6.052 6.109 5.965 6.052 95,098 +0.03(+0.43%)
May 01, 2018 5.991 6.086 5.922 6.026 94,186 +0.02(+0.29%)
Apr 30, 2018 6.104 6.208 6.009 6.009 106,259 -0.07(-1.14%)
Apr 27, 2018 6.200 6.209 6.000 6.078 146,330 -0.10(-1.69%)
Apr 26, 2018 6.295 6.347 6.122 6.182 107,187 -0.08(-1.25%)
Apr 25, 2018 6.512 6.521 6.226 6.261 158,655 -0.23(-3.48%)
Apr 24, 2018 6.634 6.669 6.391 6.486 75,527 -0.10(-1.45%)
Apr 23, 2018 6.938 6.938 6.478 6.582 132,689 -0.31(-4.53%)
Apr 20, 2018 6.608 6.929 6.608 6.894 117,880 +0.20(+2.98%)
Apr 19, 2018 6.617 6.738 6.586 6.695 39,562 +0.10(+1.45%)
Apr 18, 2018 6.712 6.799 6.564 6.599 138,023 -0.11(-1.68%)
Apr 17, 2018 6.547 6.756 6.504 6.712 160,662 +0.23(+3.48%)
Apr 16, 2018 6.504 6.538 6.356 6.486 104,796 +0.03(+0.40%)
Apr 13, 2018 6.426 6.525 6.278 6.460 78,121 +0.05(+0.81%)
Apr 12, 2018 6.512 6.712 6.373 6.408 127,969 -0.06(-0.94%)
Apr 11, 2018 6.417 6.605 6.417 6.469 155,341 +0.04(+0.68%)
Apr 10, 2018 6.174 6.573 6.174 6.426 183,052 +0.30(+4.82%)
Apr 09, 2018 6.148 6.330 6.070 6.130 68,370 +0.02(+0.28%)
Apr 06, 2018 6.104 6.261 5.983 6.113 91,883 -0.04(-0.71%)
Apr 05, 2018 6.191 6.320 6.087 6.156 72,400 +0.00(+0.00%)
Apr 04, 2018 5.948 6.217 5.948 6.156 118,617 +0.10(+1.58%)
Apr 03, 2018 6.078 6.243 6.017 6.061 123,019 +0.00(+0.00%)
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.