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, 2016 10.54 10.60 10.27 10.36 164,701 -0.24(-2.29%)
Oct 28, 2016 10.55 10.68 10.46 10.60 134,282 +0.04(+0.41%)
Oct 27, 2016 10.59 10.79 10.46 10.56 108,202 -0.08(-0.74%)
Oct 26, 2016 10.44 10.84 10.44 10.64 175,431 +0.15(+1.41%)
Oct 25, 2016 10.76 10.84 10.42 10.49 132,077 -0.30(-2.74%)
Oct 24, 2016 10.87 11.04 10.68 10.78 145,400 +0.05(+0.49%)
Oct 21, 2016 10.53 11.04 10.46 10.73 157,266 +0.04(+0.41%)
Oct 20, 2016 10.91 10.93 10.62 10.69 229,824 -0.27(-2.46%)
Oct 19, 2016 10.91 11.26 10.86 10.96 140,137 -0.04(-0.39%)
Oct 18, 2016 11.71 11.72 10.97 11.00 163,496 -0.56(-4.88%)
Oct 17, 2016 11.44 11.76 11.40 11.57 161,287 +0.09(+0.76%)
Oct 14, 2016 11.88 11.97 11.40 11.48 289,169 -0.28(-2.36%)
Oct 13, 2016 11.72 12.10 11.71 11.76 315,687 -0.02(-0.15%)
Oct 12, 2016 12.30 12.45 11.72 11.77 309,574 -0.64(-5.17%)
Oct 11, 2016 12.81 12.89 12.34 12.42 226,775 -0.51(-3.96%)
Oct 10, 2016 12.89 13.21 12.76 12.93 144,594 -0.01(-0.07%)
Oct 07, 2016 13.47 13.67 12.83 12.94 174,028 -0.57(-4.24%)
Oct 06, 2016 13.76 13.82 13.36 13.51 156,866 -0.24(-1.77%)
Oct 05, 2016 13.62 14.02 13.55 13.75 181,545 +0.22(+1.60%)
Oct 04, 2016 13.68 13.68 13.35 13.54 125,083 -0.04(-0.32%)
Oct 03, 2016 13.46 13.62 13.03 13.58 243,651 +0.36(+2.76%)
Sep 30, 2016 13.06 13.37 12.95 13.22 332,552 +0.13(+0.99%)
Sep 29, 2016 13.16 13.46 12.94 13.09 237,372 -0.05(-0.40%)
Sep 28, 2016 13.46 13.46 12.86 13.14 302,658 -0.03(-0.20%)
Sep 27, 2016 12.65 13.21 12.63 13.16 387,707 +0.55(+4.34%)
Sep 26, 2016 12.25 12.95 12.25 12.62 270,277 +0.34(+2.76%)
Sep 23, 2016 12.38 12.49 12.06 12.28 84,223 -0.22(-1.74%)
Sep 22, 2016 12.55 12.55 12.40 12.50 111,581 +0.10(+0.77%)
Sep 21, 2016 12.25 12.43 11.95 12.40 115,413 +0.24(+2.00%)
Sep 20, 2016 12.14 12.42 12.11 12.16 93,720 +0.03(+0.22%)
Sep 19, 2016 12.21 12.31 12.00 12.13 137,301 -0.04(-0.36%)
Sep 16, 2016 11.89 12.19 11.76 12.17 239,588 +0.29(+2.41%)
Sep 15, 2016 11.78 11.97 11.58 11.89 119,972 +0.19(+1.63%)
Sep 14, 2016 11.60 11.84 11.46 11.70 122,296 +0.07(+0.60%)
Sep 13, 2016 11.70 11.85 11.34 11.63 151,494 -0.30(-2.48%)
Sep 12, 2016 11.81 11.93 11.44 11.92 152,172 +0.23(+2.01%)
Sep 09, 2016 11.87 12.05 11.47 11.69 377,269 -0.34(-2.82%)
Sep 08, 2016 12.36 12.36 11.96 12.03 141,357 -0.06(-0.50%)
Sep 07, 2016 12.31 12.58 11.87 12.09 150,730 -0.26(-2.11%)
Sep 06, 2016 12.22 12.63 11.92 12.35 291,775 +0.68(+5.80%)
Sep 02, 2016 11.46 11.67 11.67 11.67 137,852 +0.09(+0.75%)
Sep 01, 2016 11.63 11.76 11.31 11.58 145,854 -0.11(-0.96%)
Aug 31, 2016 12.16 12.27 11.62 11.70 131,626 -0.50(-4.13%)
Aug 30, 2016 12.35 12.50 12.09 12.20 158,527 -0.16(-1.33%)
Aug 29, 2016 12.30 12.59 12.24 12.36 115,681 +0.06(+0.49%)
Aug 26, 2016 12.53 12.76 12.17 12.30 213,341 -0.21(-1.67%)
Aug 25, 2016 12.22 12.57 11.98 12.51 252,401 +0.26(+2.13%)
Aug 24, 2016 12.16 12.54 12.16 12.25 202,083 +0.12(+1.00%)
Aug 23, 2016 12.04 12.30 11.93 12.13 134,403 +0.04(+0.36%)
Aug 22, 2016 11.78 12.39 11.78 12.09 183,650 +0.09(+0.72%)
Aug 19, 2016 12.08 12.11 11.74 12.00 137,506 -0.14(-1.14%)
Aug 18, 2016 11.98 12.14 11.86 12.14 160,241 +0.15(+1.23%)
Aug 17, 2016 11.93 12.16 11.70 11.99 268,866 +0.09(+0.73%)
Aug 16, 2016 11.91 12.01 11.68 11.90 156,977 -0.12(-1.01%)
Aug 15, 2016 11.80 12.16 11.51 12.03 264,408 +0.33(+2.82%)
Aug 12, 2016 11.57 12.16 11.56 11.70 294,091 +0.11(+0.97%)
Aug 11, 2016 11.28 11.64 11.15 11.58 398,894 +0.56(+5.04%)
Aug 10, 2016 10.33 11.66 10.32 11.03 999,600 +0.98(+9.77%)
Aug 09, 2016 9.838 10.07 9.771 10.05 218,342 +0.24(+2.48%)
Aug 08, 2016 9.656 10.09 9.638 9.803 151,550 +0.26(+2.73%)
Aug 05, 2016 9.352 9.720 9.314 9.543 70,002 +0.25(+2.71%)
Aug 04, 2016 9.847 10.16 9.248 9.291 129,708 -0.52(-5.31%)
Aug 03, 2016 8.709 9.881 8.657 9.812 259,036 +1.14(+13.11%)
Aug 02, 2016 8.857 9.022 8.641 8.675 78,786 -0.18(-2.06%)
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.