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 (%)
Aug 31, 2020 11.60 13.16 11.60 12.22 1,780,694 +0.66(+5.71%)
Aug 28, 2020 10.05 12.00 9.967 11.56 3,505,200 +1.51(+15.02%)
Aug 27, 2020 10.28 10.33 9.820 10.05 118,202 -0.23(-2.24%)
Aug 26, 2020 10.44 10.66 10.28 10.28 228,369 -0.05(-0.48%)
Aug 25, 2020 10.12 10.34 10.04 10.33 147,566 +0.23(+2.28%)
Aug 24, 2020 9.990 10.14 9.890 10.10 91,409 +0.12(+1.20%)
Aug 21, 2020 9.830 10.02 9.736 9.980 70,600 +0.15(+1.53%)
Aug 20, 2020 9.980 10.10 9.690 9.830 79,483 -0.27(-2.67%)
Aug 19, 2020 10.03 10.31 10.03 10.10 105,254 +0.07(+0.70%)
Aug 18, 2020 10.00 10.13 9.920 10.03 77,687 +0.03(+0.30%)
Aug 17, 2020 10.00 10.20 9.930 10.00 130,789 -0.04(-0.40%)
Aug 14, 2020 10.01 10.08 9.795 10.04 74,800 -0.03(-0.30%)
Aug 13, 2020 9.840 10.20 9.840 10.07 130,608 +0.17(+1.72%)
Aug 12, 2020 9.830 9.950 9.460 9.900 158,403 +0.20(+2.06%)
Aug 11, 2020 10.13 10.30 9.534 9.700 153,504 -0.40(-3.96%)
Aug 10, 2020 10.24 10.73 10.09 10.10 245,651 -0.01(-0.10%)
Aug 07, 2020 10.00 10.44 9.620 10.11 387,100 +0.26(+2.64%)
Aug 06, 2020 9.800 10.00 9.610 9.850 139,134 +0.19(+1.97%)
Aug 05, 2020 9.320 9.720 9.270 9.660 142,739 +0.36(+3.87%)
Aug 04, 2020 9.150 9.590 9.120 9.300 186,366 +0.23(+2.54%)
Aug 03, 2020 8.730 9.150 8.730 9.070 110,421 +0.31(+3.54%)
Jul 31, 2020 8.910 8.930 8.480 8.760 78,000 -0.21(-2.34%)
Jul 30, 2020 9.000 9.000 8.710 8.970 49,101 -0.08(-0.94%)
Jul 29, 2020 9.100 9.210 8.890 9.055 100,765 -0.04(-0.49%)
Jul 28, 2020 8.920 9.190 8.920 9.100 89,929 +0.03(+0.33%)
Jul 27, 2020 8.570 9.150 8.570 9.070 97,725 +0.50(+5.83%)
Jul 24, 2020 8.670 8.670 8.430 8.570 41,600 -0.19(-2.17%)
Jul 23, 2020 8.830 8.870 8.560 8.760 61,941 -0.01(-0.11%)
Jul 22, 2020 9.160 9.160 8.740 8.770 36,144 -0.07(-0.79%)
Jul 21, 2020 9.060 9.250 8.800 8.840 104,524 -0.17(-1.89%)
Jul 20, 2020 8.250 9.050 8.100 9.010 125,502 +0.72(+8.69%)
Jul 17, 2020 8.370 8.470 8.240 8.290 157,900 -0.12(-1.43%)
Jul 16, 2020 8.570 8.660 8.370 8.410 125,832 -0.25(-2.89%)
Jul 15, 2020 8.810 8.880 8.510 8.660 181,639 +0.04(+0.46%)
Jul 14, 2020 8.660 8.780 8.460 8.620 122,758 +0.01(+0.12%)
Jul 13, 2020 8.740 8.990 8.570 8.610 195,901 -0.01(-0.12%)
Jul 10, 2020 8.710 8.865 8.520 8.620 147,900 -0.16(-1.82%)
Jul 09, 2020 9.040 9.280 8.640 8.780 110,433 -0.22(-2.44%)
Jul 08, 2020 9.010 9.240 8.990 9.000 104,850 -0.06(-0.66%)
Jul 07, 2020 9.240 9.370 9.050 9.060 141,154 -0.29(-3.10%)
Jul 06, 2020 9.080 9.540 9.080 9.350 236,788 +0.41(+4.59%)
Jul 02, 2020 8.670 9.400 8.670 8.940 239,100 +0.33(+3.83%)
Jul 01, 2020 8.520 8.760 8.450 8.610 160,635 +0.06(+0.70%)
Jun 30, 2020 8.540 8.600 8.390 8.550 85,881 -0.05(-0.58%)
Jun 29, 2020 8.600 8.980 8.260 8.600 140,664 +0.35(+4.24%)
Jun 26, 2020 8.910 8.990 8.250 8.250 1,437,000 -0.75(-8.33%)
Jun 25, 2020 8.900 9.170 8.800 9.000 201,679 +0.10(+1.12%)
Jun 24, 2020 8.810 9.070 8.740 8.900 214,635 +0.02(+0.23%)
Jun 23, 2020 8.940 9.110 8.840 8.880 200,419 -0.06(-0.67%)
Jun 22, 2020 8.950 9.040 8.730 8.940 70,312 -0.06(-0.67%)
Jun 19, 2020 9.020 9.250 8.840 9.000 158,100 -0.04(-0.44%)
Jun 18, 2020 9.160 9.350 8.864 9.040 110,932 -0.36(-3.83%)
Jun 17, 2020 9.260 9.560 9.260 9.400 78,872 +0.10(+1.08%)
Jun 16, 2020 9.400 9.570 9.030 9.300 125,461 +0.01(+0.11%)
Jun 15, 2020 8.810 9.470 8.400 9.290 132,143 +0.24(+2.65%)
Jun 12, 2020 9.020 9.300 8.840 9.050 106,800 +0.14(+1.57%)
Jun 11, 2020 9.470 9.570 8.910 8.910 95,813 -0.88(-8.99%)
Jun 10, 2020 9.790 9.850 9.320 9.790 70,053 +0.05(+0.51%)
Jun 09, 2020 9.320 9.900 9.300 9.740 93,543 +0.41(+4.39%)
Jun 08, 2020 8.990 9.580 8.950 9.330 192,301 +0.38(+4.25%)
Jun 05, 2020 9.170 9.321 8.950 8.950 135,500 -0.04(-0.44%)
Jun 04, 2020 9.510 9.780 8.970 8.990 146,269 -0.59(-6.16%)
Jun 03, 2020 9.400 9.690 9.335 9.580 158,850 +0.23(+2.46%)
Jun 02, 2020 9.100 9.385 8.960 9.350 151,510 +0.32(+3.54%)
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.