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 (%)
Sep 28, 2018 9.630 9.730 9.460 9.480 86,000 -0.21(-2.17%)
Sep 27, 2018 9.630 9.780 9.440 9.690 131,276 +0.05(+0.52%)
Sep 26, 2018 9.830 9.830 9.620 9.640 83,711 -0.16(-1.63%)
Sep 25, 2018 9.460 9.830 9.390 9.800 103,696 +0.36(+3.81%)
Sep 24, 2018 9.450 9.532 9.280 9.440 62,466 -0.09(-0.94%)
Sep 21, 2018 9.600 9.670 9.440 9.530 57,800 -0.01(-0.10%)
Sep 20, 2018 9.600 9.680 9.450 9.540 92,315 -0.04(-0.42%)
Sep 19, 2018 9.500 9.645 9.390 9.580 143,010 +0.10(+1.05%)
Sep 18, 2018 9.700 9.820 9.450 9.480 199,423 -0.21(-2.17%)
Sep 17, 2018 9.480 9.840 9.380 9.690 246,322 +0.34(+3.64%)
Sep 14, 2018 9.110 9.500 9.010 9.350 134,800 +0.28(+3.09%)
Sep 13, 2018 8.960 9.249 8.960 9.070 143,620 +0.14(+1.57%)
Sep 12, 2018 8.530 8.960 8.390 8.930 128,739 +0.41(+4.81%)
Sep 11, 2018 8.350 8.570 8.120 8.520 134,410 +0.16(+1.91%)
Sep 10, 2018 8.500 8.500 8.300 8.360 38,546 -0.11(-1.30%)
Sep 07, 2018 8.330 8.520 8.060 8.470 72,800 +0.06(+0.71%)
Sep 06, 2018 8.520 8.520 8.300 8.410 81,407 -0.07(-0.83%)
Sep 05, 2018 8.500 8.558 8.310 8.480 106,668 -0.06(-0.70%)
Sep 04, 2018 8.800 8.800 8.300 8.540 216,303 -0.29(-3.28%)
Aug 31, 2018 8.830 8.830 8.830 0 -0.05(-0.56%)
Aug 30, 2018 8.830 8.980 8.800 8.880 121,581 +0.04(+0.45%)
Aug 29, 2018 8.780 8.950 8.610 8.840 166,439 +0.12(+1.38%)
Aug 28, 2018 8.760 8.830 8.650 8.720 79,755 +0.02(+0.23%)
Aug 27, 2018 8.500 8.800 8.410 8.700 96,167 +0.22(+2.59%)
Aug 24, 2018 8.470 8.590 8.350 8.480 118,500 +0.07(+0.83%)
Aug 23, 2018 8.410 8.700 8.280 8.410 172,915 -0.08(-0.94%)
Aug 22, 2018 8.400 8.590 8.260 8.490 212,991 +0.09(+1.07%)
Aug 21, 2018 8.140 8.400 8.120 8.400 195,984 +0.26(+3.19%)
Aug 20, 2018 7.760 8.170 7.480 8.140 285,051 +0.67(+8.97%)
Aug 17, 2018 7.500 7.620 7.430 7.470 106,500 -0.08(-1.06%)
Aug 16, 2018 7.300 7.630 7.260 7.550 149,203 +0.28(+3.85%)
Aug 15, 2018 7.100 7.350 6.920 7.270 162,358 +0.11(+1.54%)
Aug 14, 2018 6.700 7.190 6.680 7.160 235,770 +0.41(+6.07%)
Aug 13, 2018 6.610 6.750 6.340 6.750 315,302 +0.03(+0.45%)
Aug 10, 2018 6.700 7.160 6.530 6.720 591,200 -1.29(-16.10%)
Aug 09, 2018 8.160 8.250 7.750 8.010 333,206 +0.01(+0.12%)
Aug 08, 2018 7.400 8.180 7.400 8.000 696,391 +0.83(+11.58%)
Aug 07, 2018 7.340 7.440 7.140 7.170 81,488 -0.14(-1.92%)
Aug 06, 2018 7.130 7.380 7.100 7.310 117,835 +0.18(+2.52%)
Aug 03, 2018 7.250 7.440 7.030 7.130 52,000 -0.07(-0.97%)
Aug 02, 2018 7.080 7.355 7.057 7.200 72,899 +0.11(+1.55%)
Aug 01, 2018 6.950 7.190 6.950 7.090 41,129 +0.17(+2.46%)
Jul 31, 2018 6.830 6.980 6.738 6.920 53,379 +0.10(+1.47%)
Jul 30, 2018 7.080 7.200 6.760 6.820 121,447 -0.28(-3.94%)
Jul 27, 2018 7.360 7.385 7.030 7.100 151,700 -0.29(-3.92%)
Jul 26, 2018 7.550 7.650 7.336 7.390 80,803 -0.16(-2.12%)
Jul 25, 2018 7.400 7.580 7.370 7.550 79,493 +0.11(+1.48%)
Jul 24, 2018 7.680 7.700 7.240 7.440 223,201 -0.17(-2.23%)
Jul 23, 2018 7.540 7.613 7.343 7.610 84,444 +0.02(+0.26%)
Jul 20, 2018 7.410 7.610 7.340 7.590 66,911 +0.16(+2.15%)
Jul 19, 2018 7.320 7.530 7.320 7.430 80,684 +0.04(+0.54%)
Jul 18, 2018 7.250 7.420 7.140 7.390 67,789 +0.12(+1.65%)
Jul 17, 2018 7.130 7.334 7.130 7.270 52,235 +0.10(+1.39%)
Jul 16, 2018 7.330 7.350 7.060 7.170 90,662 -0.18(-2.45%)
Jul 13, 2018 7.380 7.590 7.250 7.350 87,251 -0.03(-0.41%)
Jul 12, 2018 7.300 7.440 7.100 7.380 89,278 +0.16(+2.22%)
Jul 11, 2018 7.390 7.570 7.150 7.220 97,384 -0.27(-3.60%)
Jul 10, 2018 7.560 7.840 7.340 7.490 190,516 -0.16(-2.09%)
Jul 09, 2018 7.640 7.765 7.540 7.650 129,501 +0.11(+1.46%)
Jul 06, 2018 7.390 7.590 7.297 7.540 118,653 +0.16(+2.17%)
Jul 05, 2018 7.240 7.390 7.149 7.380 89,255 +0.15(+2.07%)
Jul 03, 2018 7.230 7.230 7.230 0 +0.04(+0.56%)
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.