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 30, 2017 10.93 10.93 10.35 10.66 151,713 -0.11(-1.06%)
Nov 29, 2017 10.69 10.92 10.66 10.78 141,594 +0.09(+0.82%)
Nov 28, 2017 10.39 10.84 10.33 10.69 177,149 +0.22(+2.09%)
Nov 27, 2017 10.13 10.54 10.13 10.47 129,905 +0.24(+2.31%)
Nov 24, 2017 10.17 10.26 10.01 10.23 41,311 -0.05(-0.51%)
Nov 22, 2017 10.02 10.34 10.02 10.29 78,881 +0.11(+1.03%)
Nov 21, 2017 10.14 10.50 10.10 10.18 133,302 +0.11(+1.13%)
Nov 20, 2017 10.05 10.29 9.369 10.07 92,196 +0.01(+0.09%)
Nov 17, 2017 9.806 10.19 9.664 10.06 86,073 +0.14(+1.41%)
Nov 16, 2017 9.736 10.16 9.718 9.920 89,611 +0.27(+2.81%)
Nov 15, 2017 10.06 10.06 9.596 9.649 119,772 -0.36(-3.58%)
Nov 14, 2017 10.05 10.37 9.745 10.01 183,548 +0.11(+1.15%)
Nov 13, 2017 9.579 10.19 9.378 9.894 404,966 +0.87(+9.59%)
Nov 10, 2017 8.512 9.168 8.512 9.028 111,085 +0.28(+3.20%)
Nov 09, 2017 8.800 8.914 8.617 8.748 139,934 -0.15(-1.67%)
Nov 08, 2017 8.835 8.923 8.496 8.896 106,590 -0.01(-0.10%)
Nov 07, 2017 9.028 9.063 8.835 8.905 87,005 -0.12(-1.36%)
Nov 06, 2017 8.993 9.089 8.831 9.028 111,356 -0.01(-0.10%)
Nov 03, 2017 9.150 9.150 8.953 9.036 138,318 -0.07(-0.77%)
Nov 02, 2017 9.106 9.185 8.796 9.106 118,286 +0.03(+0.39%)
Nov 01, 2017 9.019 9.245 8.770 9.071 218,914 -0.23(-2.45%)
Oct 31, 2017 9.106 9.509 9.071 9.299 130,648 +0.18(+2.02%)
Oct 30, 2017 8.966 9.246 8.966 9.115 88,886 +0.03(+0.39%)
Oct 27, 2017 9.281 9.281 9.010 9.080 54,734 -0.19(-2.08%)
Oct 26, 2017 9.316 9.369 9.129 9.273 58,193 +0.01(+0.09%)
Oct 25, 2017 9.308 9.308 9.054 9.264 55,989 -0.10(-1.12%)
Oct 24, 2017 9.273 9.579 9.255 9.369 123,706 +0.14(+1.52%)
Oct 23, 2017 9.395 9.535 8.905 9.229 109,566 -0.17(-1.77%)
Oct 20, 2017 8.958 9.570 8.879 9.395 218,387 +0.56(+6.34%)
Oct 19, 2017 8.870 8.870 8.713 8.835 57,620 -0.05(-0.59%)
Oct 18, 2017 8.739 8.958 8.739 8.888 78,613 +0.13(+1.50%)
Oct 17, 2017 8.958 9.054 8.687 8.757 93,361 -0.24(-2.72%)
Oct 16, 2017 8.931 9.010 8.792 9.001 127,511 +0.20(+2.29%)
Oct 13, 2017 8.914 8.949 8.494 8.800 266,205 -0.25(-2.80%)
Oct 12, 2017 8.896 9.218 8.765 9.054 87,941 +0.10(+1.17%)
Oct 11, 2017 8.949 9.036 8.879 8.949 61,287 +0.03(+0.39%)
Oct 10, 2017 9.360 9.437 8.800 8.914 104,105 -0.44(-4.68%)
Oct 09, 2017 9.325 9.413 9.115 9.351 89,216 -0.01(-0.09%)
Oct 06, 2017 9.474 9.583 9.150 9.360 126,655 -0.21(-2.19%)
Oct 05, 2017 9.448 9.684 9.448 9.570 123,932 +0.16(+1.67%)
Oct 04, 2017 9.701 9.964 9.238 9.413 287,823 -0.42(-4.27%)
Oct 03, 2017 9.754 10.04 9.693 9.832 206,742 +0.05(+0.54%)
Oct 02, 2017 9.806 9.990 9.736 9.780 168,949 -0.16(-1.58%)
Sep 29, 2017 9.885 10.03 9.727 9.937 316,905 +0.02(+0.18%)
Sep 28, 2017 9.797 9.946 9.518 9.920 179,511 +0.19(+1.98%)
Sep 27, 2017 9.623 9.832 9.319 9.727 185,393 +0.15(+1.55%)
Sep 26, 2017 9.010 9.596 9.010 9.579 237,145 +0.59(+6.52%)
Sep 25, 2017 8.966 9.028 8.744 8.993 151,624 +0.00(+0.00%)
Sep 22, 2017 8.966 9.063 8.888 8.993 133,282 -0.01(-0.10%)
Sep 21, 2017 9.036 9.045 8.740 9.001 155,734 -0.02(-0.19%)
Sep 20, 2017 9.185 9.318 8.713 9.019 279,425 -0.17(-1.81%)
Sep 19, 2017 9.045 9.273 8.914 9.185 173,969 +0.17(+1.94%)
Sep 18, 2017 8.678 9.045 8.678 9.010 205,246 +0.28(+3.21%)
Sep 15, 2017 8.748 8.958 8.538 8.730 371,295 -0.01(-0.10%)
Sep 14, 2017 8.398 8.748 8.398 8.739 183,905 +0.31(+3.74%)
Sep 13, 2017 8.214 8.529 8.210 8.424 176,513 +0.25(+3.10%)
Sep 12, 2017 7.785 8.363 7.785 8.170 196,963 +0.38(+4.94%)
Sep 11, 2017 7.523 7.855 7.501 7.785 354,744 +0.38(+5.08%)
Sep 08, 2017 7.383 7.471 7.304 7.409 77,872 -0.03(-0.47%)
Sep 07, 2017 7.339 7.471 7.302 7.444 159,571 +0.11(+1.55%)
Sep 06, 2017 7.331 7.523 7.200 7.331 129,371 -0.02(-0.24%)
Sep 05, 2017 7.103 7.523 7.051 7.348 309,090 +0.25(+3.58%)
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.