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 29, 2021 19.97 19.78 19.99 1,253,734 +0.46(+2.36%)
Oct 28, 2021 19.06 19.58 19.53 140,840 +0.46(+2.41%)
Oct 27, 2021 19.28 19.45 18.96 19.07 99,871 -0.19(-0.99%)
Oct 26, 2021 19.58 19.26 105,529 -0.36(-1.81%)
Oct 25, 2021 19.16 19.79 19.07 19.62 181,486 +0.44(+2.31%)
Oct 22, 2021 19.78 19.78 19.03 19.17 259,490 -0.73(-3.66%)
Oct 21, 2021 19.50 20.01 19.37 19.90 196,421 +0.35(+1.78%)
Oct 20, 2021 19.41 19.71 19.23 19.55 176,575 +0.10(+0.54%)
Oct 19, 2021 19.29 19.61 19.15 19.45 191,126 +0.35(+1.82%)
Oct 18, 2021 18.82 19.24 18.75 19.10 251,619 +0.19(+1.01%)
Oct 15, 2021 19.80 19.80 18.80 18.91 521,107 -0.71(-3.63%)
Oct 14, 2021 20.16 19.95 19.49 19.62 285,268 -0.32(-1.61%)
Oct 13, 2021 19.73 19.97 19.54 19.95 104,493 +0.28(+1.41%)
Oct 12, 2021 19.58 19.91 19.58 19.67 81,228 +0.10(+0.49%)
Oct 11, 2021 19.73 20.14 19.57 19.57 73,893 -0.16(-0.84%)
Oct 08, 2021 20.01 20.24 19.56 19.74 221,612 -0.26(-1.30%)
Oct 07, 2021 19.64 20.19 19.56 20.00 355,262 +0.51(+2.63%)
Oct 06, 2021 19.49 19.66 19.29 19.49 160,828 -0.20(-1.01%)
Oct 05, 2021 19.49 20.08 19.49 19.68 745,414 +0.16(+0.80%)
Oct 04, 2021 20.11 20.11 19.45 19.53 533,736 -0.68(-3.35%)
Oct 01, 2021 20.31 20.31 19.94 20.21 304,820 -0.10(-0.47%)
Sep 30, 2021 19.99 20.42 19.92 20.30 622,391 +0.32(+1.61%)
Sep 29, 2021 20.20 20.29 19.85 19.98 298,680 -0.11(-0.56%)
Sep 28, 2021 20.47 20.62 20.03 20.09 333,980 -0.50(-2.45%)
Sep 27, 2021 20.43 20.91 20.19 20.60 218,497 +0.09(+0.42%)
Sep 24, 2021 20.48 20.68 20.28 20.51 216,860 -0.22(-1.05%)
Sep 23, 2021 20.29 20.77 20.29 20.73 300,819 +0.48(+2.36%)
Sep 22, 2021 20.36 20.57 20.17 20.25 188,915 -0.01(-0.04%)
Sep 21, 2021 20.21 20.34 19.98 20.26 245,921 +0.05(+0.26%)
Sep 20, 2021 19.86 20.22 19.74 20.21 383,983 -0.18(-0.89%)
Sep 17, 2021 20.32 20.52 20.17 20.39 397,166 +0.07(+0.34%)
Sep 16, 2021 20.45 20.45 19.77 20.32 379,342 -0.25(-1.22%)
Sep 15, 2021 20.14 20.58 19.97 20.57 269,612 +0.41(+2.02%)
Sep 14, 2021 20.43 20.67 19.97 20.16 323,156 -0.23(-1.11%)
Sep 13, 2021 20.82 20.63 20.21 20.39 426,435 -0.24(-1.18%)
Sep 10, 2021 21.28 21.28 20.63 20.63 383,418 -0.48(-2.26%)
Sep 09, 2021 20.94 21.55 20.85 21.11 328,362 +0.15(+0.70%)
Sep 08, 2021 21.32 21.45 20.68 20.96 479,252 -0.46(-2.15%)
Sep 07, 2021 21.55 21.94 21.30 21.42 407,409 -0.14(-0.64%)
Sep 03, 2021 21.71 22.00 21.44 21.56 293,171 -0.29(-1.31%)
Sep 02, 2021 21.19 21.92 21.19 21.85 814,666 +0.48(+2.23%)
Sep 01, 2021 21.26 21.47 21.09 21.37 332,548 +0.05(+0.24%)
Aug 31, 2021 20.84 21.32 20.84 21.32 472,360 +0.44(+2.12%)
Aug 30, 2021 21.06 21.26 20.62 20.87 321,313 -0.15(-0.70%)
Aug 27, 2021 20.90 21.35 20.80 21.02 296,352 +0.11(+0.54%)
Aug 26, 2021 20.91 21.46 20.69 20.91 468,369 -0.04(-0.21%)
Aug 25, 2021 20.41 21.13 20.15 20.95 850,741 +0.23(+1.09%)
Aug 24, 2021 20.82 20.92 20.43 20.73 369,309 -0.09(-0.42%)
Aug 23, 2021 20.08 20.83 19.94 20.81 677,743 +1.01(+5.09%)
Aug 20, 2021 19.93 20.50 19.64 19.81 786,372 -0.09(-0.44%)
Aug 19, 2021 19.69 20.12 19.55 19.89 787,922 +0.11(+0.57%)
Aug 18, 2021 19.89 20.54 19.71 19.78 824,806 +0.03(+0.13%)
Aug 17, 2021 20.50 20.60 19.66 19.75 1,049,987 -0.96(-4.65%)
Aug 16, 2021 21.08 21.20 20.51 20.72 1,355,134 -0.33(-1.57%)
Aug 13, 2021 21.30 21.64 21.05 21.05 2,682,822 -0.73(-3.35%)
Aug 12, 2021 21.19 22.02 20.62 21.78 13,685,783 +6.77(+45.14%)
Aug 11, 2021 15.70 15.94 14.48 15.00 1,284,287 -0.81(-5.11%)
Aug 10, 2021 15.41 16.35 15.41 15.81 866,920 +0.80(+5.32%)
Aug 09, 2021 14.94 15.37 14.56 15.01 380,414 +0.30(+2.07%)
Aug 06, 2021 14.96 14.96 14.34 14.71 230,383 -0.06(-0.41%)
Aug 05, 2021 14.56 14.97 14.50 14.77 365,399 +0.41(+2.84%)
Aug 04, 2021 14.24 14.66 14.11 14.36 344,394 +0.04(+0.30%)
Aug 03, 2021 14.67 14.66 13.82 14.32 221,378 -0.17(-1.20%)
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.