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 31, 2014 21.66 22.52 21.29 21.49 700,315 +0.04(+0.16%)
Oct 30, 2014 20.88 22.04 20.52 21.46 553,702 +0.39(+1.87%)
Oct 29, 2014 21.62 21.77 19.67 21.06 732,019 -0.44(-2.03%)
Oct 28, 2014 20.51 22.04 20.32 21.50 821,037 +1.14(+5.58%)
Oct 27, 2014 18.53 20.51 18.55 20.36 489,974 +1.81(+9.76%)
Oct 24, 2014 18.29 18.99 18.17 18.55 284,508 +0.20(+1.10%)
Oct 23, 2014 17.98 19.09 17.97 18.35 370,642 +0.40(+2.24%)
Oct 22, 2014 18.33 19.59 17.82 17.95 579,441 -0.91(-4.82%)
Oct 21, 2014 19.68 19.74 19.13 18.86 584,942 -0.36(-1.87%)
Oct 20, 2014 20.82 20.82 19.06 19.22 806,875 -1.75(-8.34%)
Oct 17, 2014 20.99 22.09 18.24 20.97 1,762,749 +0.07(+0.33%)
Oct 16, 2014 17.72 21.76 17.58 20.90 1,084,958 +2.95(+16.42%)
Oct 15, 2014 16.66 17.96 16.62 17.95 709,315 +0.99(+5.83%)
Oct 14, 2014 16.71 17.45 16.62 16.96 411,553 +0.45(+2.70%)
Oct 13, 2014 17.38 17.74 16.45 16.52 306,459 -0.79(-4.55%)
Oct 10, 2014 15.84 18.15 15.58 17.30 1,076,633 +1.37(+8.62%)
Oct 09, 2014 15.66 16.66 14.63 15.93 1,568,340 +0.32(+2.02%)
Oct 08, 2014 15.11 16.01 14.00 15.61 1,025,919 +0.37(+2.41%)
Oct 07, 2014 15.75 16.02 15.16 15.25 455,637 -0.52(-3.27%)
Oct 06, 2014 15.73 16.22 15.58 15.76 494,793 +0.10(+0.61%)
Oct 03, 2014 16.80 17.19 15.55 15.67 900,389 -0.95(-5.74%)
Oct 02, 2014 16.70 17.67 15.76 16.62 1,337,443 +0.04(+0.21%)
Oct 01, 2014 18.20 18.27 15.65 16.59 1,738,954 -1.69(-9.24%)
Sep 30, 2014 19.21 19.31 17.80 18.27 757,563 -0.97(-5.05%)
Sep 29, 2014 19.46 20.03 18.92 19.25 629,646 -0.62(-3.13%)
Sep 26, 2014 20.55 20.78 19.77 19.87 397,690 -0.49(-2.41%)
Sep 25, 2014 21.61 22.04 19.64 20.36 1,019,477 -1.36(-6.24%)
Sep 24, 2014 22.32 22.55 21.46 21.71 848,126 -0.62(-2.78%)
Sep 23, 2014 22.41 23.26 22.10 22.33 531,287 -0.18(-0.82%)
Sep 22, 2014 22.09 23.09 22.09 22.52 383,107 -0.51(-2.20%)
Sep 19, 2014 23.06 23.79 22.01 23.02 598,858 +0.03(+0.11%)
Sep 18, 2014 23.41 23.49 22.81 23.00 266,902 -0.19(-0.83%)
Sep 17, 2014 22.95 23.62 22.95 23.19 353,079 +0.19(+0.84%)
Sep 16, 2014 22.81 23.45 22.76 23.00 319,924 +0.07(+0.31%)
Sep 15, 2014 24.67 24.69 22.66 22.93 973,747 -1.82(-7.35%)
Sep 12, 2014 25.53 25.81 24.62 24.75 624,778 -0.76(-2.98%)
Sep 11, 2014 25.08 25.55 24.43 25.51 545,989 +0.31(+1.21%)
Sep 10, 2014 24.00 25.36 23.64 25.20 743,670 +1.21(+5.03%)
Sep 09, 2014 24.53 25.03 23.83 24.00 446,321 -0.65(-2.63%)
Sep 08, 2014 23.66 24.76 23.64 24.64 490,126 +0.81(+3.41%)
Sep 05, 2014 23.55 24.14 23.34 23.83 563,335 +0.18(+0.78%)
Sep 04, 2014 23.76 24.43 23.53 23.65 515,825 -0.17(-0.73%)
Sep 03, 2014 24.66 25.02 23.71 23.82 682,842 -0.84(-3.41%)
Sep 02, 2014 25.60 25.80 24.57 24.66 530,496 -0.94(-3.69%)
Aug 29, 2014 26.07 25.60 25.60 25.60 910,976 -0.53(-2.04%)
Aug 28, 2014 25.11 26.51 24.80 26.14 677,684 +0.90(+3.57%)
Aug 27, 2014 25.02 25.53 24.59 25.24 410,985 +0.17(+0.66%)
Aug 26, 2014 25.24 25.58 24.88 25.07 383,781 -0.21(-0.83%)
Aug 25, 2014 25.30 25.79 24.59 25.28 589,377 +0.73(+2.99%)
Aug 22, 2014 23.62 25.09 23.46 24.55 851,243 +0.87(+3.66%)
Aug 21, 2014 23.65 23.99 23.06 23.68 777,928 -0.03(-0.11%)
Aug 20, 2014 24.03 24.20 23.40 23.71 657,737 -0.32(-1.35%)
Aug 19, 2014 24.00 24.76 23.58 24.03 935,070 +0.04(+0.18%)
Aug 18, 2014 24.34 24.85 23.49 23.99 746,190 -0.17(-0.69%)
Aug 15, 2014 25.70 25.92 23.91 24.15 808,082 -0.92(-3.66%)
Aug 14, 2014 23.79 26.46 23.12 25.07 1,929,279 -0.78(-3.01%)
Aug 13, 2014 26.61 26.94 25.08 25.85 904,769 -0.62(-2.35%)
Aug 12, 2014 27.74 27.86 26.35 26.47 628,373 -0.93(-3.38%)
Aug 11, 2014 26.74 27.89 26.07 27.40 607,776 +0.77(+2.89%)
Aug 08, 2014 28.13 28.13 25.97 26.63 644,846 -1.35(-4.82%)
Aug 07, 2014 27.47 29.30 27.01 27.98 841,956 +1.80(+6.88%)
Aug 06, 2014 25.83 26.94 25.60 26.17 476,004 +0.17(+0.64%)
Aug 05, 2014 27.06 27.46 25.24 26.01 624,442 -1.15(-4.25%)
Aug 04, 2014 27.70 28.47 26.95 27.16 326,095 -0.49(-1.77%)
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.