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 (%)
Mar 31, 2017 8.744 8.900 8.622 8.848 172,549 +0.04(+0.49%)
Mar 30, 2017 8.866 8.874 8.640 8.805 146,935 -0.06(-0.69%)
Mar 29, 2017 8.640 8.900 8.518 8.866 168,178 +0.19(+2.20%)
Mar 28, 2017 8.648 8.727 8.501 8.675 154,490 -0.02(-0.20%)
Mar 27, 2017 8.553 8.744 8.423 8.692 108,904 +0.00(+0.00%)
Mar 24, 2017 8.657 8.831 8.553 8.692 129,266 +0.04(+0.50%)
Mar 23, 2017 8.457 8.731 8.362 8.648 169,192 +0.19(+2.26%)
Mar 22, 2017 8.579 8.579 8.353 8.457 204,828 -0.16(-1.91%)
Mar 21, 2017 8.796 8.900 8.466 8.622 187,872 -0.13(-1.49%)
Mar 20, 2017 9.031 9.074 8.340 8.753 249,609 -0.32(-3.54%)
Mar 17, 2017 8.032 9.074 8.032 9.074 630,995 +0.23(+2.65%)
Mar 16, 2017 8.831 8.944 8.718 8.839 185,014 +0.06(+0.69%)
Mar 15, 2017 8.579 8.839 8.414 8.779 165,338 +0.27(+3.16%)
Mar 14, 2017 8.770 8.770 8.371 8.510 110,484 -0.32(-3.64%)
Mar 13, 2017 8.744 8.944 8.718 8.831 157,148 +0.12(+1.40%)
Mar 10, 2017 8.544 8.735 8.362 8.709 183,385 +0.30(+3.62%)
Mar 09, 2017 8.648 8.718 8.371 8.405 177,463 -0.31(-3.59%)
Mar 08, 2017 8.692 8.753 8.588 8.718 222,319 +0.07(+0.80%)
Mar 07, 2017 8.483 8.718 8.423 8.648 210,312 +0.13(+1.53%)
Mar 06, 2017 8.475 8.605 8.336 8.518 144,215 -0.06(-0.71%)
Mar 03, 2017 8.640 8.683 8.449 8.579 171,452 -0.08(-0.90%)
Mar 02, 2017 8.918 8.978 8.597 8.657 137,460 -0.21(-2.35%)
Mar 01, 2017 8.761 8.952 8.725 8.866 137,162 +0.25(+2.92%)
Feb 28, 2017 9.256 9.256 8.553 8.614 180,266 -0.64(-6.94%)
Feb 27, 2017 9.117 9.265 8.978 9.256 96,187 +0.17(+1.91%)
Feb 24, 2017 9.126 9.126 8.900 9.083 125,653 -0.03(-0.38%)
Feb 23, 2017 9.334 9.378 9.048 9.117 181,317 -0.17(-1.87%)
Feb 22, 2017 9.248 9.352 9.122 9.291 158,903 -0.05(-0.56%)
Feb 21, 2017 9.117 9.578 9.117 9.343 366,984 +0.48(+5.39%)
Feb 17, 2017 8.866 8.866 8.866 0 +0.02(+0.20%)
Feb 16, 2017 8.848 8.900 8.683 8.848 107,371 +0.03(+0.30%)
Feb 15, 2017 8.857 9.057 8.683 8.822 80,311 -0.03(-0.39%)
Feb 14, 2017 8.770 9.013 8.709 8.857 186,113 +0.04(+0.49%)
Feb 13, 2017 8.813 8.926 8.709 8.813 84,615 +0.04(+0.50%)
Feb 10, 2017 8.918 8.918 8.657 8.770 142,030 +0.07(+0.80%)
Feb 09, 2017 8.449 8.770 8.406 8.701 178,591 +0.26(+3.09%)
Feb 08, 2017 8.249 8.449 8.145 8.440 133,023 +0.11(+1.36%)
Feb 07, 2017 8.292 8.440 8.249 8.327 98,762 +0.03(+0.42%)
Feb 06, 2017 8.501 8.562 8.138 8.292 124,006 -0.17(-2.05%)
Feb 03, 2017 8.457 8.518 8.336 8.466 106,564 +0.08(+0.93%)
Feb 02, 2017 8.431 8.553 8.353 8.388 80,936 -0.10(-1.13%)
Feb 01, 2017 8.605 8.736 8.379 8.483 93,471 -0.07(-0.81%)
Jan 31, 2017 8.562 8.761 8.362 8.553 126,082 -0.02(-0.20%)
Jan 30, 2017 8.466 8.727 8.136 8.570 231,021 +0.12(+1.44%)
Jan 27, 2017 8.570 8.614 8.405 8.449 90,344 -0.15(-1.72%)
Jan 26, 2017 8.857 8.926 8.423 8.596 155,068 -0.18(-2.08%)
Jan 25, 2017 8.553 8.848 8.553 8.779 146,358 +0.16(+1.92%)
Jan 24, 2017 8.570 8.631 8.345 8.614 173,231 +0.12(+1.43%)
Jan 23, 2017 9.013 9.065 8.457 8.492 219,549 -0.56(-6.23%)
Jan 20, 2017 8.900 9.230 8.813 9.057 172,273 +0.20(+2.25%)
Jan 19, 2017 8.918 9.178 8.770 8.857 176,693 +0.02(+0.20%)
Jan 18, 2017 8.796 9.017 8.709 8.839 125,678 +0.05(+0.59%)
Jan 17, 2017 9.074 9.195 8.787 8.787 101,007 -0.37(-4.08%)
Jan 13, 2017 9.161 9.161 9.161 0 +0.12(+1.34%)
Jan 12, 2017 8.857 9.057 8.727 9.039 133,709 +0.22(+2.46%)
Jan 11, 2017 8.813 8.987 8.694 8.822 122,183 +0.01(+0.10%)
Jan 10, 2017 9.109 9.269 8.783 8.813 170,282 -0.22(-2.40%)
Jan 09, 2017 8.701 9.354 8.544 9.031 261,935 +0.33(+3.79%)
Jan 06, 2017 8.900 8.944 8.670 8.701 116,736 -0.16(-1.76%)
Jan 05, 2017 9.317 9.334 8.770 8.857 155,400 -0.43(-4.67%)
Jan 04, 2017 8.640 9.317 8.640 9.291 275,627 +0.65(+7.54%)
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.