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 (%)
Apr 30, 2020 6.911 6.911 6.583 6.797 187,865 -0.20(-2.88%)
Apr 29, 2020 6.998 6.998 6.762 6.998 228,699 +0.06(+0.88%)
Apr 28, 2020 6.508 6.998 6.316 6.937 242,587 +0.53(+8.33%)
Apr 27, 2020 5.931 6.552 5.809 6.403 269,998 +0.63(+10.91%)
Apr 24, 2020 5.878 5.878 5.511 5.774 38,066 -0.04(-0.75%)
Apr 23, 2020 5.800 5.843 5.721 5.817 42,593 +0.06(+1.06%)
Apr 22, 2020 5.721 5.765 5.529 5.756 60,725 +0.27(+4.94%)
Apr 21, 2020 5.502 5.712 5.424 5.485 117,185 -0.13(-2.34%)
Apr 20, 2020 5.459 5.940 5.432 5.616 103,193 +0.16(+2.88%)
Apr 17, 2020 5.625 5.677 5.397 5.459 134,777 -0.10(-1.89%)
Apr 16, 2020 5.756 5.826 5.424 5.564 99,840 -0.23(-3.93%)
Apr 15, 2020 5.861 5.887 5.529 5.791 91,703 -0.20(-3.36%)
Apr 14, 2020 5.809 6.053 5.625 5.992 111,513 +0.21(+3.63%)
Apr 13, 2020 6.193 6.193 5.704 5.782 93,161 -0.41(-6.64%)
Apr 09, 2020 6.036 6.211 5.948 6.193 99,339 +0.21(+3.51%)
Apr 08, 2020 6.036 6.036 5.878 5.983 94,647 -0.04(-0.73%)
Apr 07, 2020 6.377 6.377 5.861 6.027 84,961 -0.24(-3.77%)
Apr 06, 2020 5.992 6.290 5.546 6.263 140,686 +0.40(+6.87%)
Apr 03, 2020 5.467 5.861 5.467 5.861 111,457 +0.40(+7.37%)
Apr 02, 2020 5.222 5.896 5.222 5.459 102,764 +0.30(+5.76%)
Apr 01, 2020 5.389 5.459 5.069 5.161 71,070 -0.43(-7.67%)
Mar 31, 2020 5.765 6.001 5.494 5.590 85,008 -0.11(-1.99%)
Mar 30, 2020 5.362 5.721 5.311 5.704 79,405 +0.38(+7.24%)
Mar 27, 2020 5.021 5.371 4.837 5.319 82,878 +0.14(+2.70%)
Mar 26, 2020 5.047 5.240 4.947 5.179 97,326 +0.17(+3.32%)
Mar 25, 2020 5.021 5.380 4.724 5.012 149,902 +0.26(+5.52%)
Mar 24, 2020 4.654 4.982 4.575 4.750 102,830 +0.38(+8.82%)
Mar 23, 2020 5.091 5.235 4.269 4.365 111,095 -0.36(-7.59%)
Mar 20, 2020 4.531 4.794 4.243 4.724 131,690 +0.31(+6.93%)
Mar 19, 2020 4.050 4.540 4.050 4.418 107,882 +0.46(+11.73%)
Mar 18, 2020 3.998 4.115 3.668 3.954 213,038 +0.03(+0.78%)
Mar 17, 2020 3.525 4.094 3.455 3.923 121,389 +0.56(+16.49%)
Mar 16, 2020 3.298 3.665 3.105 3.368 196,296 -0.26(-7.23%)
Mar 13, 2020 3.910 4.111 3.613 3.630 202,223 -0.28(-7.16%)
Mar 12, 2020 4.216 4.286 3.657 3.910 109,005 -0.60(-13.37%)
Mar 11, 2020 4.741 4.750 4.426 4.514 115,163 -0.23(-4.80%)
Mar 10, 2020 4.969 4.969 4.636 4.741 58,698 +0.04(+0.93%)
Mar 09, 2020 4.803 4.891 4.400 4.698 154,464 -0.38(-7.41%)
Mar 06, 2020 5.249 5.249 5.004 5.074 133,062 -0.23(-4.29%)
Mar 05, 2020 5.502 5.595 5.249 5.301 109,457 -0.34(-6.05%)
Mar 04, 2020 5.660 5.791 5.502 5.642 21,558 +0.01(+0.16%)
Mar 03, 2020 5.852 6.001 5.546 5.634 44,129 -0.10(-1.83%)
Mar 02, 2020 5.319 6.202 5.304 5.739 83,832 +0.40(+7.54%)
Feb 28, 2020 5.336 5.537 5.266 5.336 116,715 -0.29(-5.13%)
Feb 27, 2020 5.870 6.339 5.441 5.625 107,181 -0.13(-2.28%)
Feb 26, 2020 5.782 6.001 5.607 5.756 109,529 -0.06(-1.05%)
Feb 25, 2020 6.220 6.220 5.739 5.817 105,087 -0.48(-7.64%)
Feb 24, 2020 6.211 6.430 6.013 6.298 44,149 +0.04(+0.70%)
Feb 21, 2020 6.473 6.605 6.255 6.255 31,779 -0.27(-4.16%)
Feb 20, 2020 6.351 6.727 6.351 6.526 71,158 +0.11(+1.77%)
Feb 19, 2020 6.421 6.587 6.329 6.412 55,249 +0.00(+0.00%)
Feb 18, 2020 6.342 6.447 6.307 6.412 21,863 +0.01(+0.14%)
Feb 14, 2020 6.412 6.456 6.307 6.403 31,093 +0.04(+0.69%)
Feb 13, 2020 6.298 6.421 6.246 6.360 23,596 -0.01(-0.14%)
Feb 12, 2020 6.377 6.421 6.167 6.368 44,437 +0.02(+0.28%)
Feb 11, 2020 6.132 6.456 6.132 6.351 66,187 +0.23(+3.71%)
Feb 10, 2020 6.062 6.176 5.948 6.123 20,771 +0.04(+0.72%)
Feb 07, 2020 6.088 6.147 6.036 6.080 43,096 -0.03(-0.57%)
Feb 06, 2020 6.211 6.211 6.080 6.115 16,815 -0.11(-1.83%)
Feb 05, 2020 6.185 6.377 6.132 6.228 32,700 +0.06(+0.99%)
Feb 04, 2020 6.211 6.255 6.158 6.167 25,212 -0.02(-0.28%)
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.