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 (%)
Sep 30, 2020 12.42 12.61 11.80 12.22 322,082 -0.19(-1.53%)
Sep 29, 2020 11.52 12.61 11.52 12.41 450,366 +0.79(+6.80%)
Sep 28, 2020 11.76 12.14 11.35 11.62 333,540 -0.03(-0.26%)
Sep 25, 2020 11.82 11.95 11.52 11.65 239,200 -0.17(-1.44%)
Sep 24, 2020 12.32 12.49 11.47 11.82 389,331 -0.68(-5.44%)
Sep 23, 2020 13.01 13.24 12.36 12.50 256,346 -0.46(-3.55%)
Sep 22, 2020 13.04 13.05 12.57 12.96 257,295 +0.09(+0.70%)
Sep 21, 2020 13.15 13.38 12.13 12.87 472,270 -0.55(-4.10%)
Sep 18, 2020 13.43 13.98 13.11 13.42 420,700 +0.05(+0.37%)
Sep 17, 2020 14.76 14.99 13.30 13.37 460,978 -1.78(-11.75%)
Sep 16, 2020 15.01 15.75 15.01 15.15 465,424 +0.05(+0.33%)
Sep 15, 2020 14.98 15.48 14.71 15.10 413,514 +0.15(+1.00%)
Sep 14, 2020 15.41 15.91 14.92 14.95 430,766 -0.56(-3.61%)
Sep 11, 2020 15.50 16.27 15.27 15.51 339,400 +0.22(+1.44%)
Sep 10, 2020 15.92 16.89 15.13 15.29 682,514 -0.91(-5.62%)
Sep 09, 2020 13.92 16.43 13.92 16.20 739,799 +2.31(+16.63%)
Sep 08, 2020 13.12 14.59 12.80 13.89 420,088 +0.41(+3.04%)
Sep 04, 2020 12.90 13.67 11.53 13.48 647,900 +0.64(+4.98%)
Sep 03, 2020 13.20 13.55 12.52 12.84 549,390 -0.56(-4.18%)
Sep 02, 2020 14.00 14.00 12.92 13.40 721,017 +0.35(+2.68%)
Sep 01, 2020 12.45 13.13 12.30 13.05 905,627 +0.83(+6.79%)
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%)
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.