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 23.18 0 +0.61(+2.69%)
Nov 10, 2021 23.49 22.58 400,657 -1.19(-5.01%)
Nov 09, 2021 23.99 24.17 23.18 23.77 429,401 -0.61(-2.49%)
Nov 08, 2021 23.24 24.49 23.24 24.37 437,640 +1.14(+4.90%)
Nov 05, 2021 23.14 23.69 22.64 23.24 618,997 -0.36(-1.51%)
Nov 04, 2021 23.80 25.08 23.34 23.59 1,389,271 +0.22(+0.93%)
Nov 03, 2021 22.35 23.50 22.22 23.38 606,945 +0.99(+4.42%)
Nov 02, 2021 22.21 22.47 21.64 22.39 724,554 +0.24(+1.10%)
Nov 01, 2021 19.97 22.71 20.74 22.14 2,192,066 +2.15(+10.77%)
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%)
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.