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 (%)
May 29, 2020 7.269 7.514 6.928 7.462 115,229 +0.10(+1.31%)
May 28, 2020 7.855 7.855 7.217 7.366 105,117 -0.39(-5.07%)
May 27, 2020 7.785 7.855 7.287 7.759 128,648 -0.03(-0.34%)
May 26, 2020 7.191 7.873 7.191 7.785 215,805 +0.64(+8.94%)
May 22, 2020 7.217 7.226 7.016 7.147 115,458 +0.06(+0.86%)
May 21, 2020 6.954 7.304 6.876 7.086 484,232 +0.09(+1.25%)
May 20, 2020 6.806 6.998 6.788 6.998 96,207 +0.31(+4.58%)
May 19, 2020 6.954 6.989 6.692 6.692 142,872 -0.24(-3.41%)
May 18, 2020 6.710 6.989 6.710 6.928 149,182 +0.34(+5.18%)
May 15, 2020 6.587 6.788 6.295 6.587 125,174 -0.02(-0.26%)
May 14, 2020 6.491 6.745 6.237 6.605 81,232 +0.02(+0.27%)
May 13, 2020 6.692 6.788 6.386 6.587 65,899 -0.05(-0.79%)
May 12, 2020 6.526 6.793 6.508 6.640 146,914 +0.15(+2.29%)
May 11, 2020 6.263 6.666 6.263 6.491 120,231 +0.14(+2.20%)
May 08, 2020 6.998 7.348 6.272 6.351 561,058 -0.59(-8.45%)
May 07, 2020 6.884 6.981 6.675 6.937 89,362 -0.06(-0.88%)
May 06, 2020 6.954 6.998 6.806 6.998 80,437 +0.00(+0.00%)
May 05, 2020 6.710 6.998 6.675 6.998 116,679 +0.29(+4.30%)
May 04, 2020 6.342 6.753 6.010 6.710 119,469 +0.32(+5.07%)
May 01, 2020 6.753 6.858 6.228 6.386 147,466 -0.41(-6.05%)
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%)
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.