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 (%)
Jan 31, 2019 7.436 7.873 7.348 7.873 184,403 +0.41(+5.51%)
Jan 30, 2019 7.296 7.532 7.129 7.462 167,788 +0.15(+2.03%)
Jan 29, 2019 7.182 7.339 7.115 7.313 179,676 +0.30(+4.24%)
Jan 28, 2019 6.701 7.077 6.605 7.016 98,971 +0.26(+3.89%)
Jan 25, 2019 6.622 6.963 6.622 6.753 125,860 +0.21(+3.21%)
Jan 24, 2019 6.613 6.832 6.526 6.543 70,987 -0.07(-1.06%)
Jan 23, 2019 6.648 6.937 6.587 6.613 59,870 -0.01(-0.13%)
Jan 22, 2019 6.710 6.788 6.526 6.622 89,627 -0.21(-3.07%)
Jan 18, 2019 6.561 6.832 6.421 6.832 111,228 +0.31(+4.83%)
Jan 17, 2019 6.360 6.631 6.307 6.517 100,990 +0.11(+1.78%)
Jan 16, 2019 6.561 6.788 6.403 6.403 91,314 -0.14(-2.14%)
Jan 15, 2019 6.631 6.832 6.535 6.543 94,577 +0.01(+0.13%)
Jan 14, 2019 6.666 6.736 6.482 6.535 54,557 -0.16(-2.35%)
Jan 11, 2019 6.543 6.788 6.412 6.692 57,729 +0.15(+2.27%)
Jan 10, 2019 6.438 6.867 6.438 6.543 108,715 +0.04(+0.67%)
Jan 09, 2019 6.368 6.552 6.281 6.500 61,602 +0.16(+2.48%)
Jan 08, 2019 6.360 6.443 6.167 6.342 78,101 +0.07(+1.12%)
Jan 07, 2019 6.071 6.360 6.036 6.272 65,357 +0.20(+3.31%)
Jan 04, 2019 5.992 6.290 5.931 6.071 51,213 +0.12(+2.06%)
Jan 03, 2019 6.097 6.153 5.843 5.948 62,146 -0.17(-2.86%)
Jan 02, 2019 5.642 6.176 5.642 6.123 81,783 +0.33(+5.74%)
Dec 31, 2018 5.712 5.940 5.712 5.791 213,426 +0.09(+1.53%)
Dec 28, 2018 5.511 5.922 5.511 5.704 177,073 +0.12(+2.19%)
Dec 27, 2018 5.581 5.686 5.441 5.581 164,756 -0.03(-0.62%)
Dec 26, 2018 5.292 5.669 5.231 5.616 182,748 +0.31(+5.94%)
Dec 24, 2018 5.056 5.345 5.012 5.301 93,509 +0.21(+4.12%)
Dec 21, 2018 5.721 5.739 5.091 5.091 345,574 -0.65(-11.28%)
Dec 20, 2018 5.537 5.817 5.467 5.739 158,928 +0.30(+5.47%)
Dec 19, 2018 5.520 5.830 5.362 5.441 124,635 -0.09(-1.58%)
Dec 18, 2018 5.511 5.634 5.424 5.529 102,131 +0.03(+0.64%)
Dec 17, 2018 5.739 5.896 5.459 5.494 178,444 -0.24(-4.12%)
Dec 14, 2018 6.018 6.018 5.677 5.730 236,289 -0.29(-4.80%)
Dec 13, 2018 6.220 6.427 5.896 6.018 124,483 -0.21(-3.37%)
Dec 12, 2018 6.403 6.587 6.071 6.228 153,877 -0.03(-0.42%)
Dec 11, 2018 6.395 6.495 6.088 6.255 174,270 -0.09(-1.38%)
Dec 10, 2018 6.613 6.683 6.272 6.342 288,599 -0.27(-4.10%)
Dec 07, 2018 6.954 7.068 6.574 6.613 135,120 -0.34(-4.91%)
Dec 06, 2018 6.718 6.981 6.648 6.954 185,223 +0.08(+1.15%)
Dec 04, 2018 6.954 7.204 6.849 6.876 93,624 -0.08(-1.13%)
Dec 03, 2018 7.103 7.181 6.718 6.954 141,853 -0.18(-2.57%)
Nov 30, 2018 6.806 7.199 6.806 7.138 80,706 +0.30(+4.35%)
Nov 29, 2018 6.928 7.050 6.727 6.841 80,345 -0.14(-2.00%)
Nov 28, 2018 7.077 7.269 6.946 6.981 120,909 -0.11(-1.60%)
Nov 27, 2018 7.296 7.777 6.919 7.094 246,027 -0.24(-3.22%)
Nov 26, 2018 7.366 7.482 7.134 7.331 152,547 +0.00(+0.00%)
Nov 23, 2018 7.313 7.746 7.287 7.331 35,094 -0.13(-1.76%)
Nov 21, 2018 7.462 7.462 7.462 0 -0.19(-2.51%)
Nov 20, 2018 7.768 7.934 7.576 7.654 237,097 -0.37(-4.58%)
Nov 19, 2018 8.573 8.686 7.952 8.022 121,073 -0.62(-7.19%)
Nov 16, 2018 8.660 8.809 8.100 8.643 130,547 -0.16(-1.79%)
Nov 15, 2018 8.538 8.861 8.402 8.800 162,697 +0.11(+1.31%)
Nov 14, 2018 8.407 8.826 8.315 8.687 192,740 +0.31(+3.76%)
Nov 13, 2018 8.389 8.608 8.337 8.372 186,186 -0.09(-1.03%)
Nov 12, 2018 8.258 8.695 7.934 8.459 250,491 +0.20(+2.44%)
Nov 09, 2018 7.882 8.337 7.541 8.258 236,060 +0.31(+3.85%)
Nov 08, 2018 6.998 8.494 6.954 7.952 1,003,499 +1.43(+21.85%)
Nov 07, 2018 6.421 6.561 6.333 6.526 139,491 +0.10(+1.63%)
Nov 06, 2018 6.202 6.465 6.202 6.421 154,485 +0.20(+3.23%)
Nov 05, 2018 6.272 6.291 6.115 6.220 57,981 -0.04(-0.70%)
Nov 02, 2018 6.027 6.298 6.027 6.263 149,066 +0.23(+3.77%)
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.