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, 2019 5.835 5.941 5.745 5.878 87,212 +0.09(+1.51%)
Oct 30, 2019 6.062 6.062 5.686 5.791 82,929 -0.31(-5.02%)
Oct 29, 2019 6.150 6.244 5.940 6.097 64,949 -0.10(-1.55%)
Oct 28, 2019 6.071 6.246 5.940 6.193 64,304 +0.12(+2.02%)
Oct 25, 2019 5.957 6.290 5.843 6.071 128,032 +0.10(+1.61%)
Oct 24, 2019 6.325 6.325 5.966 5.975 43,904 -0.24(-3.94%)
Oct 23, 2019 6.010 6.220 5.975 6.220 78,800 +0.20(+3.34%)
Oct 22, 2019 6.071 6.132 5.924 6.018 83,803 +0.00(+0.00%)
Oct 21, 2019 5.852 6.123 5.835 6.018 71,803 +0.18(+3.15%)
Oct 18, 2019 5.913 6.062 5.791 5.835 146,780 -0.03(-0.60%)
Oct 17, 2019 5.861 5.948 5.651 5.870 122,279 +0.14(+2.44%)
Oct 16, 2019 5.861 5.861 5.625 5.730 186,338 -0.17(-2.82%)
Oct 15, 2019 6.018 6.202 5.721 5.896 270,665 -0.16(-2.60%)
Oct 14, 2019 6.220 6.333 6.018 6.053 190,938 -0.18(-2.95%)
Oct 11, 2019 6.202 6.683 5.957 6.237 468,120 -0.95(-13.26%)
Oct 10, 2019 7.243 7.243 7.077 7.191 33,455 -0.06(-0.84%)
Oct 09, 2019 7.112 7.261 7.007 7.252 28,779 +0.17(+2.35%)
Oct 08, 2019 6.972 7.112 6.788 7.086 25,595 +0.02(+0.25%)
Oct 07, 2019 6.998 7.129 6.893 7.068 15,989 +0.03(+0.50%)
Oct 04, 2019 7.164 7.164 6.972 7.033 18,861 -0.04(-0.62%)
Oct 03, 2019 7.051 7.077 6.745 7.077 40,729 +0.05(+0.75%)
Oct 02, 2019 7.199 7.278 7.024 7.024 73,807 -0.27(-3.72%)
Oct 01, 2019 7.742 7.838 7.129 7.296 92,474 -0.45(-5.76%)
Sep 30, 2019 7.523 7.785 7.287 7.742 60,166 +0.20(+2.67%)
Sep 27, 2019 7.208 7.628 7.208 7.541 83,678 +0.31(+4.23%)
Sep 26, 2019 7.602 7.681 7.234 7.234 47,841 -0.37(-4.83%)
Sep 25, 2019 7.637 7.755 7.311 7.602 83,007 +0.09(+1.16%)
Sep 24, 2019 7.820 7.820 7.401 7.514 110,259 -0.27(-3.48%)
Sep 23, 2019 7.917 7.917 7.768 7.785 51,607 -0.21(-2.63%)
Sep 20, 2019 7.969 8.083 7.838 7.995 97,396 +0.03(+0.33%)
Sep 19, 2019 7.663 7.987 7.549 7.969 164,422 +0.24(+3.17%)
Sep 18, 2019 7.855 7.925 7.506 7.724 165,142 -0.14(-1.78%)
Sep 17, 2019 7.777 7.947 7.698 7.864 56,328 +0.00(+0.00%)
Sep 16, 2019 7.794 7.995 7.785 7.864 82,077 -0.01(-0.11%)
Sep 13, 2019 8.118 8.184 7.829 7.873 71,789 -0.27(-3.33%)
Sep 12, 2019 8.083 8.188 7.908 8.144 61,595 -0.02(-0.21%)
Sep 11, 2019 7.855 8.170 7.768 8.162 201,313 +0.27(+3.44%)
Sep 10, 2019 8.013 8.105 7.829 7.890 108,524 -0.17(-2.06%)
Sep 09, 2019 7.943 8.083 7.759 8.057 177,802 +0.12(+1.54%)
Sep 06, 2019 7.812 7.934 7.611 7.934 106,198 +0.21(+2.72%)
Sep 05, 2019 7.925 8.048 7.663 7.724 164,851 -0.23(-2.86%)
Sep 04, 2019 7.593 7.952 7.348 7.952 183,677 +0.43(+5.70%)
Sep 03, 2019 7.217 7.576 7.217 7.523 198,181 +0.33(+4.62%)
Aug 30, 2019 6.998 7.217 6.919 7.191 73,961 +0.20(+2.88%)
Aug 29, 2019 6.780 6.998 6.762 6.989 99,083 +0.32(+4.86%)
Aug 28, 2019 6.465 6.710 6.342 6.666 50,170 +0.12(+1.87%)
Aug 27, 2019 6.517 6.736 6.316 6.543 135,983 +0.00(+0.00%)
Aug 26, 2019 6.386 6.578 6.251 6.543 147,068 +0.19(+3.03%)
Aug 23, 2019 6.307 6.360 6.123 6.351 49,955 +0.03(+0.55%)
Aug 22, 2019 6.386 6.456 6.290 6.316 32,346 -0.04(-0.69%)
Aug 21, 2019 6.465 6.566 6.202 6.360 72,479 -0.10(-1.62%)
Aug 20, 2019 6.438 6.482 6.228 6.465 58,724 +0.02(+0.27%)
Aug 19, 2019 6.491 6.605 6.368 6.447 91,063 -0.04(-0.67%)
Aug 16, 2019 6.071 6.552 6.035 6.491 214,454 +0.47(+7.85%)
Aug 15, 2019 6.062 6.080 5.913 6.018 81,087 -0.08(-1.29%)
Aug 14, 2019 6.281 6.495 5.922 6.097 118,006 -0.26(-4.13%)
Aug 13, 2019 6.298 6.368 5.957 6.360 89,780 +0.14(+2.25%)
Aug 12, 2019 5.948 6.377 5.905 6.220 121,790 +0.25(+4.25%)
Aug 09, 2019 6.036 6.237 5.948 5.966 114,886 -0.07(-1.16%)
Aug 08, 2019 6.561 6.736 6.036 6.036 140,110 -0.40(-6.25%)
Aug 07, 2019 6.123 6.456 6.031 6.438 106,088 +0.25(+4.10%)
Aug 06, 2019 6.202 6.276 5.931 6.185 90,540 +0.11(+1.87%)
Aug 05, 2019 6.430 6.526 6.001 6.071 215,472 -0.45(-6.85%)
Aug 02, 2019 6.884 7.022 6.482 6.517 82,764 -0.42(-6.05%)
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.