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 (%)
Nov 11, 2021 23.36 0 +0.61(+2.69%)
Nov 10, 2021 23.66 22.74 397,699 -1.20(-5.01%)
Nov 09, 2021 24.17 24.34 23.35 23.94 426,231 -0.61(-2.49%)
Nov 08, 2021 23.41 24.67 23.41 24.55 434,409 +1.15(+4.90%)
Nov 05, 2021 23.31 23.87 22.81 23.41 614,428 -0.36(-1.51%)
Nov 04, 2021 23.98 25.26 23.51 23.77 1,379,015 +0.22(+0.93%)
Nov 03, 2021 22.52 23.67 22.39 23.55 602,465 +1.00(+4.42%)
Nov 02, 2021 22.38 22.64 21.80 22.55 719,206 +0.24(+1.10%)
Nov 01, 2021 20.12 22.88 20.89 22.31 2,175,884 +2.17(+10.77%)
Oct 29, 2021 20.12 19.93 20.14 1,244,479 +0.46(+2.36%)
Oct 28, 2021 19.20 19.72 19.67 139,800 +0.46(+2.41%)
Oct 27, 2021 19.42 19.59 19.10 19.21 99,133 -0.19(-0.99%)
Oct 26, 2021 19.73 19.40 104,750 -0.36(-1.82%)
Oct 25, 2021 19.31 19.94 19.21 19.76 180,146 +0.45(+2.31%)
Oct 22, 2021 19.93 19.93 19.18 19.32 257,574 -0.73(-3.67%)
Oct 21, 2021 19.65 20.16 19.52 20.05 194,971 +0.35(+1.78%)
Oct 20, 2021 19.55 19.86 19.38 19.70 175,272 +0.10(+0.54%)
Oct 19, 2021 19.43 19.75 19.29 19.59 189,716 +0.35(+1.82%)
Oct 18, 2021 18.96 19.39 18.89 19.25 249,762 +0.19(+1.01%)
Oct 15, 2021 19.94 19.94 18.94 19.05 517,260 -0.72(-3.63%)
Oct 14, 2021 20.31 20.09 19.64 19.77 283,162 -0.32(-1.61%)
Oct 13, 2021 19.87 20.12 19.68 20.09 103,722 +0.28(+1.41%)
Oct 12, 2021 19.73 20.06 19.73 19.81 80,628 +0.10(+0.49%)
Oct 11, 2021 19.87 20.29 19.72 19.72 73,347 -0.17(-0.84%)
Oct 08, 2021 20.15 20.39 19.71 19.88 219,976 -0.26(-1.30%)
Oct 07, 2021 19.79 20.34 19.70 20.15 352,640 +0.52(+2.63%)
Oct 06, 2021 19.63 19.80 19.44 19.63 159,640 -0.20(-1.01%)
Oct 05, 2021 19.64 20.23 19.64 19.83 739,912 +0.16(+0.80%)
Oct 04, 2021 20.26 20.26 19.59 19.67 529,796 -0.68(-3.35%)
Oct 01, 2021 20.46 20.46 20.08 20.36 302,570 -0.10(-0.47%)
Sep 30, 2021 20.14 20.57 20.07 20.45 617,797 +0.32(+1.61%)
Sep 29, 2021 20.35 20.44 20.00 20.13 296,476 -0.11(-0.56%)
Sep 28, 2021 20.62 20.78 20.18 20.24 331,514 -0.51(-2.45%)
Sep 27, 2021 20.58 21.06 20.34 20.75 216,884 +0.09(+0.42%)
Sep 24, 2021 20.64 20.84 20.43 20.66 215,259 -0.22(-1.05%)
Sep 23, 2021 20.44 20.92 20.44 20.88 298,598 +0.48(+2.36%)
Sep 22, 2021 20.51 20.72 20.32 20.40 187,521 -0.01(-0.04%)
Sep 21, 2021 20.36 20.49 20.13 20.41 244,106 +0.05(+0.26%)
Sep 20, 2021 20.01 20.37 19.88 20.36 381,149 -0.18(-0.89%)
Sep 17, 2021 20.47 20.67 20.32 20.54 394,234 +0.07(+0.34%)
Sep 16, 2021 20.60 20.60 19.92 20.47 376,542 -0.25(-1.22%)
Sep 15, 2021 20.29 20.73 20.12 20.72 267,621 +0.41(+2.02%)
Sep 14, 2021 20.58 20.82 20.12 20.31 320,771 -0.23(-1.11%)
Sep 13, 2021 20.98 20.78 20.36 20.54 423,287 -0.25(-1.18%)
Sep 10, 2021 21.44 21.44 20.78 20.78 380,587 -0.48(-2.26%)
Sep 09, 2021 21.09 21.71 21.00 21.27 325,938 +0.15(+0.70%)
Sep 08, 2021 21.48 21.61 20.84 21.12 475,715 -0.46(-2.15%)
Sep 07, 2021 21.71 22.11 21.46 21.58 404,401 -0.14(-0.64%)
Sep 03, 2021 21.87 22.17 21.60 21.72 291,007 -0.29(-1.31%)
Sep 02, 2021 21.34 22.08 21.35 22.01 808,653 +0.48(+2.24%)
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.