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 (%)
May 29, 2015 11.13 11.20 10.85 10.98 237,635 -0.18(-1.65%)
May 28, 2015 11.27 11.35 11.00 11.16 97,561 -0.20(-1.77%)
May 27, 2015 10.79 11.37 10.72 11.36 194,875 +0.61(+5.70%)
May 26, 2015 10.72 10.95 10.55 10.75 96,633 +0.02(+0.16%)
May 22, 2015 11.00 10.73 10.73 10.73 87,222 -0.27(-2.46%)
May 21, 2015 10.67 11.30 10.67 11.00 138,188 +0.25(+2.36%)
May 20, 2015 10.64 10.92 10.64 10.75 124,175 +0.12(+1.15%)
May 19, 2015 10.75 10.83 10.61 10.63 145,488 -0.19(-1.78%)
May 18, 2015 10.86 11.17 10.37 10.82 257,670 -0.16(-1.43%)
May 15, 2015 11.10 11.28 10.87 10.98 239,079 -0.14(-1.26%)
May 14, 2015 11.42 11.54 11.10 11.12 132,653 -0.25(-2.23%)
May 13, 2015 11.63 11.88 11.24 11.37 183,902 -0.33(-2.84%)
May 12, 2015 11.19 11.98 11.12 11.70 184,022 +0.32(+2.84%)
May 11, 2015 10.93 11.53 10.93 11.38 149,974 +0.22(+1.96%)
May 08, 2015 11.20 11.28 10.86 11.16 103,227 +0.14(+1.27%)
May 07, 2015 11.05 11.07 10.76 11.02 133,244 +0.03(+0.24%)
May 06, 2015 11.61 11.80 10.85 11.00 324,199 -0.63(-5.42%)
May 05, 2015 11.70 11.80 11.39 11.63 133,142 -0.04(-0.37%)
May 04, 2015 11.74 12.15 11.63 11.67 108,927 -0.09(-0.74%)
May 01, 2015 11.99 12.23 11.63 11.76 199,309 -0.24(-1.97%)
Apr 30, 2015 12.46 12.54 11.90 11.99 202,470 -0.47(-3.79%)
Apr 29, 2015 12.75 12.82 12.34 12.47 152,183 -0.45(-3.46%)
Apr 28, 2015 12.51 13.03 12.51 12.91 116,530 +0.38(+3.07%)
Apr 27, 2015 12.80 12.92 12.27 12.53 209,499 -0.25(-1.99%)
Apr 24, 2015 12.81 13.29 12.73 12.78 177,271 -0.34(-2.60%)
Apr 23, 2015 12.96 13.17 12.74 13.12 76,136 +0.15(+1.15%)
Apr 22, 2015 13.09 13.18 12.67 12.97 166,290 -0.12(-0.94%)
Apr 21, 2015 13.69 13.73 13.07 13.10 123,377 -0.43(-3.17%)
Apr 20, 2015 13.10 13.77 12.95 13.52 154,002 +0.45(+3.41%)
Apr 17, 2015 13.41 13.47 12.87 13.08 155,571 -0.45(-3.36%)
Apr 16, 2015 13.82 13.93 13.52 13.53 207,991 -0.17(-1.28%)
Apr 15, 2015 13.23 13.89 13.23 13.71 207,804 +0.51(+3.84%)
Apr 14, 2015 13.15 13.25 12.73 13.20 111,496 +0.05(+0.40%)
Apr 13, 2015 13.65 13.83 12.57 13.15 399,534 -0.60(-4.39%)
Apr 10, 2015 13.41 13.97 13.33 13.75 164,234 +0.34(+2.54%)
Apr 09, 2015 13.01 13.55 13.01 13.41 240,354 +0.28(+2.13%)
Apr 08, 2015 12.57 13.24 12.56 13.13 268,544 +0.58(+4.60%)
Apr 07, 2015 12.40 12.82 12.39 12.55 160,323 +0.10(+0.84%)
Apr 06, 2015 11.98 12.57 11.98 12.45 182,447 +0.34(+2.82%)
Apr 02, 2015 11.78 12.11 12.11 12.11 155,811 +0.28(+2.37%)
Apr 01, 2015 11.99 12.09 11.66 11.83 152,647 -0.11(-0.95%)
Mar 31, 2015 11.76 12.14 11.72 11.94 130,037 +0.09(+0.74%)
Mar 30, 2015 12.22 12.47 11.61 11.85 321,072 -0.36(-2.94%)
Mar 27, 2015 12.43 12.60 12.19 12.21 162,825 +0.05(+0.43%)
Mar 26, 2015 12.07 12.68 12.07 12.16 248,036 +0.09(+0.72%)
Mar 25, 2015 12.20 12.30 11.88 12.07 174,429 -0.11(-0.93%)
Mar 24, 2015 11.87 12.32 11.81 12.19 336,120 +0.34(+2.88%)
Mar 23, 2015 11.91 11.95 11.54 11.84 398,313 -0.16(-1.31%)
Mar 20, 2015 12.31 12.33 11.67 12.00 579,489 -0.33(-2.69%)
Mar 19, 2015 12.70 12.82 12.24 12.33 288,691 -0.42(-3.29%)
Mar 18, 2015 12.29 13.08 12.29 12.75 354,877 +0.46(+3.77%)
Mar 17, 2015 12.29 12.95 12.03 12.29 724,255 -0.96(-7.26%)
Mar 16, 2015 13.46 13.68 13.03 13.25 471,672 +0.04(+0.26%)
Mar 13, 2015 12.68 13.30 12.64 13.22 283,374 +0.56(+4.42%)
Mar 12, 2015 12.38 12.67 12.23 12.66 243,159 +0.30(+2.41%)
Mar 11, 2015 12.39 12.54 12.19 12.36 233,404 +0.07(+0.57%)
Mar 10, 2015 12.16 12.68 12.16 12.29 180,403 +0.00(+0.00%)
Mar 09, 2015 12.30 12.60 12.16 12.29 248,449 -0.07(-0.57%)
Mar 06, 2015 12.51 12.84 12.32 12.36 194,268 -0.45(-3.48%)
Mar 05, 2015 12.40 12.95 12.40 12.81 235,418 +0.36(+2.88%)
Mar 04, 2015 12.77 12.84 12.26 12.45 348,655 -0.39(-3.07%)
Mar 03, 2015 13.31 13.55 12.80 12.84 264,145 -0.45(-3.36%)
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.