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, 2019 7.488 7.672 7.261 7.427 84,593 +0.00(+0.00%)
Mar 28, 2019 7.409 7.532 7.304 7.427 96,567 +0.02(+0.24%)
Mar 27, 2019 7.567 7.689 7.261 7.409 92,281 -0.17(-2.19%)
Mar 26, 2019 7.453 7.663 7.436 7.576 128,373 +0.21(+2.85%)
Mar 25, 2019 7.602 7.628 7.059 7.366 407,678 -0.30(-3.88%)
Mar 22, 2019 8.398 8.398 7.654 7.663 194,449 -0.77(-9.13%)
Mar 21, 2019 8.442 8.704 8.415 8.433 173,841 -0.03(-0.41%)
Mar 20, 2019 8.547 8.652 8.302 8.468 129,164 -0.12(-1.43%)
Mar 19, 2019 8.608 8.660 8.092 8.590 173,317 +0.04(+0.51%)
Mar 18, 2019 8.888 8.888 8.424 8.547 173,191 -0.31(-3.55%)
Mar 15, 2019 9.238 9.238 8.704 8.861 323,282 -0.38(-4.16%)
Mar 14, 2019 8.590 9.343 8.494 9.246 556,625 +1.01(+12.21%)
Mar 13, 2019 8.634 8.660 8.188 8.240 182,931 -0.35(-4.07%)
Mar 12, 2019 8.669 8.774 8.520 8.590 127,683 -0.09(-1.01%)
Mar 11, 2019 8.267 8.818 8.267 8.678 155,263 +0.41(+4.97%)
Mar 08, 2019 8.284 8.450 8.057 8.267 199,022 -0.07(-0.84%)
Mar 07, 2019 8.783 8.836 8.085 8.337 204,836 -0.45(-5.17%)
Mar 06, 2019 8.931 9.133 8.783 8.791 82,815 -0.17(-1.86%)
Mar 05, 2019 9.054 9.203 8.861 8.958 145,584 -0.10(-1.06%)
Mar 04, 2019 9.098 9.561 8.844 9.054 260,780 -0.25(-2.73%)
Mar 01, 2019 9.850 10.02 9.255 9.308 177,302 -0.54(-5.51%)
Feb 28, 2019 9.727 10.04 9.623 9.850 122,294 +0.10(+1.08%)
Feb 27, 2019 9.902 10.04 9.649 9.745 111,909 -0.26(-2.62%)
Feb 26, 2019 10.07 10.22 9.491 10.01 213,378 -0.10(-0.95%)
Feb 25, 2019 10.24 10.26 10.07 10.10 127,829 -0.03(-0.34%)
Feb 22, 2019 10.03 10.18 10.01 10.14 149,752 +0.10(+1.05%)
Feb 21, 2019 9.972 10.14 9.888 10.03 137,662 +0.06(+0.61%)
Feb 20, 2019 9.797 10.05 9.675 9.972 187,971 +0.20(+2.06%)
Feb 19, 2019 9.623 9.920 9.535 9.771 250,460 +0.13(+1.36%)
Feb 15, 2019 9.518 9.693 9.430 9.640 169,300 +0.14(+1.47%)
Feb 14, 2019 9.483 9.561 9.249 9.500 143,102 -0.04(-0.46%)
Feb 13, 2019 9.526 9.693 8.984 9.544 284,252 +0.03(+0.28%)
Feb 12, 2019 9.264 9.535 9.246 9.518 254,284 +0.29(+3.13%)
Feb 11, 2019 8.730 9.264 8.660 9.229 349,007 +0.51(+5.82%)
Feb 08, 2019 8.512 8.888 8.485 8.722 192,620 +0.10(+1.12%)
Feb 07, 2019 8.625 8.730 8.267 8.625 204,779 -0.03(-0.30%)
Feb 06, 2019 8.494 8.800 8.488 8.652 186,575 +0.16(+1.85%)
Feb 05, 2019 8.363 8.643 8.275 8.494 165,505 +0.12(+1.46%)
Feb 04, 2019 7.934 8.398 7.908 8.372 183,267 +0.51(+6.45%)
Feb 01, 2019 7.864 8.100 7.628 7.864 177,188 -0.01(-0.11%)
Jan 31, 2019 7.436 7.873 7.348 7.873 184,403 +0.41(+5.51%)
Jan 30, 2019 7.296 7.532 7.129 7.462 167,788 +0.15(+2.03%)
Jan 29, 2019 7.182 7.339 7.115 7.313 179,676 +0.30(+4.24%)
Jan 28, 2019 6.701 7.077 6.605 7.016 98,971 +0.26(+3.89%)
Jan 25, 2019 6.622 6.963 6.622 6.753 125,860 +0.21(+3.21%)
Jan 24, 2019 6.613 6.832 6.526 6.543 70,987 -0.07(-1.06%)
Jan 23, 2019 6.648 6.937 6.587 6.613 59,870 -0.01(-0.13%)
Jan 22, 2019 6.710 6.788 6.526 6.622 89,627 -0.21(-3.07%)
Jan 18, 2019 6.561 6.832 6.421 6.832 111,228 +0.31(+4.83%)
Jan 17, 2019 6.360 6.631 6.307 6.517 100,990 +0.11(+1.78%)
Jan 16, 2019 6.561 6.788 6.403 6.403 91,314 -0.14(-2.14%)
Jan 15, 2019 6.631 6.832 6.535 6.543 94,577 +0.01(+0.13%)
Jan 14, 2019 6.666 6.736 6.482 6.535 54,557 -0.16(-2.35%)
Jan 11, 2019 6.543 6.788 6.412 6.692 57,729 +0.15(+2.27%)
Jan 10, 2019 6.438 6.867 6.438 6.543 108,715 +0.04(+0.67%)
Jan 09, 2019 6.368 6.552 6.281 6.500 61,602 +0.16(+2.48%)
Jan 08, 2019 6.360 6.443 6.167 6.342 78,101 +0.07(+1.12%)
Jan 07, 2019 6.071 6.360 6.036 6.272 65,357 +0.20(+3.31%)
Jan 04, 2019 5.992 6.290 5.931 6.071 51,213 +0.12(+2.06%)
Jan 03, 2019 6.097 6.153 5.843 5.948 62,146 -0.17(-2.86%)
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.