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 (%)
Oct 30, 2020 8.631 8.970 8.510 8.727 296,665 -0.09(-1.03%)
Oct 29, 2020 9.317 9.472 8.562 8.818 516,127 -0.49(-5.27%)
Oct 28, 2020 9.161 9.769 9.161 9.308 239,794 -0.07(-0.74%)
Oct 27, 2020 9.638 9.716 9.178 9.378 223,296 -0.39(-4.00%)
Oct 26, 2020 10.25 10.25 9.647 9.769 262,233 -0.71(-6.79%)
Oct 23, 2020 11.13 11.14 10.19 10.48 231,712 -0.52(-4.74%)
Oct 22, 2020 10.78 11.12 10.64 11.00 230,556 +0.21(+1.93%)
Oct 21, 2020 10.26 11.33 10.22 10.79 506,364 +0.53(+5.16%)
Oct 20, 2020 10.40 10.52 9.899 10.26 240,402 +0.10(+1.03%)
Oct 19, 2020 10.64 10.76 9.968 10.16 384,743 -0.43(-4.10%)
Oct 16, 2020 11.18 11.31 10.58 10.59 411,715 -0.40(-3.63%)
Oct 15, 2020 11.01 11.16 10.68 10.99 270,820 -0.35(-3.06%)
Oct 14, 2020 11.24 11.58 11.08 11.34 307,706 +0.19(+1.71%)
Oct 13, 2020 11.81 12.11 11.15 11.15 527,371 -0.84(-7.02%)
Oct 12, 2020 11.82 12.76 11.82 11.99 670,537 +0.33(+2.83%)
Oct 09, 2020 11.29 11.77 11.24 11.66 380,620 +0.40(+3.55%)
Oct 08, 2020 11.67 12.12 10.99 11.26 465,579 -0.20(-1.74%)
Oct 07, 2020 10.25 11.64 10.25 11.46 967,496 +1.35(+13.40%)
Oct 06, 2020 10.40 10.54 10.07 10.11 209,799 -0.30(-2.92%)
Oct 05, 2020 10.27 10.52 10.25 10.41 185,658 +0.23(+2.22%)
Oct 02, 2020 9.786 10.39 9.769 10.19 268,450 -0.33(-3.14%)
Oct 01, 2020 10.68 10.80 10.32 10.52 292,323 -0.10(-0.90%)
Sep 30, 2020 10.78 10.95 10.25 10.61 370,926 -0.17(-1.53%)
Sep 29, 2020 10.00 10.95 10.00 10.78 518,664 +0.69(+6.80%)
Sep 28, 2020 10.21 10.54 9.855 10.09 384,121 -0.03(-0.26%)
Sep 25, 2020 10.26 10.38 10.00 10.12 275,475 -0.15(-1.44%)
Sep 24, 2020 10.70 10.85 9.960 10.26 448,373 -0.59(-5.44%)
Sep 23, 2020 11.30 11.50 10.73 10.85 295,221 -0.40(-3.55%)
Sep 22, 2020 11.32 11.33 10.91 11.25 296,314 +0.08(+0.70%)
Sep 21, 2020 11.42 11.62 10.53 11.18 543,890 -0.48(-4.10%)
Sep 18, 2020 11.66 12.14 11.38 11.65 484,499 +0.04(+0.37%)
Sep 17, 2020 12.82 13.02 11.55 11.61 530,886 -1.55(-11.75%)
Sep 16, 2020 13.03 13.68 13.03 13.15 536,006 +0.04(+0.33%)
Sep 15, 2020 13.01 13.44 12.77 13.11 476,224 +0.13(+1.00%)
Sep 14, 2020 13.38 13.81 12.96 12.98 496,092 -0.49(-3.61%)
Sep 11, 2020 13.46 14.13 13.26 13.47 390,870 +0.19(+1.44%)
Sep 10, 2020 13.82 14.67 13.14 13.28 786,018 -0.79(-5.62%)
Sep 09, 2020 12.09 14.27 12.09 14.07 851,990 +2.01(+16.63%)
Sep 08, 2020 11.39 12.67 11.11 12.06 483,795 +0.36(+3.04%)
Sep 04, 2020 11.20 11.87 10.01 11.70 746,155 +0.56(+4.98%)
Sep 03, 2020 11.46 11.77 10.87 11.15 632,706 -0.49(-4.18%)
Sep 02, 2020 12.16 12.16 11.22 11.64 830,360 +0.30(+2.68%)
Sep 01, 2020 10.81 11.40 10.68 11.33 1,042,966 +0.72(+6.79%)
Aug 31, 2020 10.07 11.43 10.07 10.61 2,050,739 +0.57(+5.71%)
Aug 28, 2020 8.727 10.42 8.655 10.04 4,036,769 +1.31(+15.03%)
Aug 27, 2020 8.926 8.970 8.527 8.727 136,127 -0.20(-2.24%)
Aug 26, 2020 9.065 9.256 8.926 8.926 263,001 -0.04(-0.48%)
Aug 25, 2020 8.787 8.978 8.718 8.970 169,944 +0.20(+2.28%)
Aug 24, 2020 8.675 8.805 8.588 8.770 105,271 +0.10(+1.20%)
Aug 21, 2020 8.536 8.701 8.454 8.666 81,306 +0.13(+1.53%)
Aug 20, 2020 8.666 8.770 8.414 8.536 91,536 -0.23(-2.67%)
Aug 19, 2020 8.709 8.950 8.709 8.770 121,215 +0.06(+0.70%)
Aug 18, 2020 8.683 8.796 8.614 8.709 89,468 +0.03(+0.30%)
Aug 17, 2020 8.683 8.857 8.622 8.683 150,623 -0.03(-0.40%)
Aug 14, 2020 8.692 8.753 8.505 8.718 86,143 -0.03(-0.30%)
Aug 13, 2020 8.544 8.857 8.544 8.744 150,414 +0.15(+1.72%)
Aug 12, 2020 8.536 8.640 8.214 8.596 182,425 +0.17(+2.06%)
Aug 11, 2020 8.796 8.944 8.278 8.423 176,783 -0.35(-3.96%)
Aug 10, 2020 8.892 9.317 8.761 8.770 282,904 -0.01(-0.10%)
Aug 07, 2020 8.683 9.061 8.353 8.779 445,804 +0.23(+2.64%)
Aug 06, 2020 8.510 8.683 8.345 8.553 160,233 +0.16(+1.97%)
Aug 05, 2020 8.093 8.440 8.049 8.388 164,385 +0.31(+3.87%)
Aug 04, 2020 7.945 8.327 7.919 8.075 214,628 +0.20(+2.54%)
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.