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 (%)
Jun 30, 2016 8.857 9.178 8.648 9.178 218,434 +0.36(+4.14%)
Jun 29, 2016 8.657 8.952 8.518 8.813 131,806 +0.18(+2.11%)
Jun 28, 2016 8.492 8.727 8.249 8.631 202,634 +0.49(+6.08%)
Jun 27, 2016 8.683 8.926 7.884 8.136 491,822 -0.63(-7.23%)
Jun 24, 2016 8.683 9.057 8.683 8.770 355,309 -0.51(-5.52%)
Jun 23, 2016 8.918 9.317 8.918 9.282 128,214 +0.48(+5.42%)
Jun 22, 2016 9.343 9.387 8.770 8.805 133,284 -0.53(-5.67%)
Jun 21, 2016 9.256 9.517 8.961 9.334 106,023 +0.09(+0.94%)
Jun 20, 2016 9.369 9.621 9.222 9.248 110,693 +0.03(+0.38%)
Jun 17, 2016 8.952 9.491 8.826 9.213 242,287 +0.31(+3.51%)
Jun 16, 2016 9.057 9.126 8.701 8.900 149,385 -0.23(-2.47%)
Jun 15, 2016 8.657 9.430 8.657 9.126 242,411 +0.36(+4.06%)
Jun 14, 2016 8.622 8.961 8.492 8.770 127,104 +0.10(+1.10%)
Jun 13, 2016 8.787 9.004 8.607 8.675 179,833 -0.13(-1.48%)
Jun 10, 2016 9.161 9.178 8.787 8.805 139,386 -0.51(-5.50%)
Jun 09, 2016 9.387 9.525 9.222 9.317 122,121 -0.21(-2.19%)
Jun 08, 2016 9.899 9.994 9.473 9.525 246,854 -0.29(-2.92%)
Jun 07, 2016 9.968 10.29 9.786 9.812 420,822 -0.12(-1.22%)
Jun 06, 2016 9.300 10.07 9.190 9.934 273,934 +0.69(+7.52%)
Jun 03, 2016 9.447 9.482 9.022 9.239 163,069 -0.19(-2.03%)
Jun 02, 2016 9.395 9.534 9.195 9.430 161,515 +0.07(+0.74%)
Jun 01, 2016 9.126 9.456 9.117 9.360 257,922 +0.23(+2.47%)
May 31, 2016 9.083 9.447 9.004 9.135 170,386 +0.10(+1.15%)
May 27, 2016 9.360 9.031 9.031 9.031 344,228 -0.42(-4.41%)
May 26, 2016 9.317 9.630 9.265 9.447 237,512 +0.16(+1.68%)
May 25, 2016 9.091 9.456 9.031 9.291 405,141 +0.31(+3.48%)
May 24, 2016 8.388 9.083 8.214 8.978 365,198 +0.92(+11.42%)
May 23, 2016 8.119 8.366 8.032 8.058 195,916 -0.11(-1.38%)
May 20, 2016 8.023 8.240 7.962 8.171 146,455 +0.23(+2.95%)
May 19, 2016 8.154 8.327 7.841 7.936 359,533 -0.27(-3.28%)
May 18, 2016 8.197 8.492 8.154 8.206 197,514 +0.01(+0.11%)
May 17, 2016 8.536 8.683 8.127 8.197 388,062 -0.39(-4.55%)
May 16, 2016 8.119 8.622 8.119 8.588 338,692 +0.46(+5.66%)
May 13, 2016 8.101 8.537 8.093 8.127 234,738 -0.08(-0.95%)
May 12, 2016 8.249 8.665 8.088 8.206 286,522 -0.03(-0.42%)
May 11, 2016 8.779 9.222 8.171 8.240 615,327 -0.86(-9.45%)
May 10, 2016 8.761 9.178 8.622 9.100 387,723 +0.33(+3.76%)
May 09, 2016 9.222 9.343 8.709 8.770 728,332 -0.34(-3.72%)
May 06, 2016 8.892 9.378 8.892 9.109 161,033 +0.13(+1.45%)
May 05, 2016 9.152 9.491 8.944 8.978 333,884 -0.08(-0.86%)
May 04, 2016 9.552 9.960 9.031 9.057 483,263 -0.63(-6.54%)
May 03, 2016 10.51 10.74 9.647 9.690 489,538 -0.82(-7.77%)
May 02, 2016 11.55 11.71 10.40 10.51 642,573 -0.97(-8.47%)
Apr 29, 2016 11.60 12.00 11.41 11.48 545,405 -0.10(-0.83%)
Apr 28, 2016 12.25 12.40 11.52 11.57 465,307 -0.69(-5.60%)
Apr 27, 2016 12.01 12.52 12.01 12.26 304,667 +0.14(+1.15%)
Apr 26, 2016 11.29 12.16 11.29 12.12 486,265 +0.76(+6.73%)
Apr 25, 2016 11.64 11.84 11.29 11.36 734,144 -0.30(-2.53%)
Apr 22, 2016 11.70 11.95 11.53 11.65 236,535 +0.06(+0.52%)
Apr 21, 2016 11.44 11.85 11.43 11.59 389,769 +0.21(+1.83%)
Apr 20, 2016 11.18 11.61 11.18 11.38 331,892 +0.20(+1.79%)
Apr 19, 2016 11.43 11.80 11.14 11.18 292,466 -0.24(-2.13%)
Apr 18, 2016 11.44 11.72 11.29 11.43 252,308 -0.15(-1.28%)
Apr 15, 2016 12.42 12.45 11.46 11.57 459,334 -1.07(-8.45%)
Apr 14, 2016 11.97 12.81 11.87 12.64 707,599 +0.89(+7.61%)
Apr 13, 2016 11.70 12.11 11.61 11.75 351,714 +0.14(+1.20%)
Apr 12, 2016 11.51 11.91 11.51 11.61 422,269 -0.02(-0.15%)
Apr 11, 2016 11.64 11.98 11.54 11.63 219,062 +0.10(+0.90%)
Apr 08, 2016 11.33 11.57 11.23 11.52 695,996 +0.34(+3.03%)
Apr 07, 2016 10.96 11.37 10.96 11.18 414,049 -0.01(-0.08%)
Apr 06, 2016 10.85 11.33 10.80 11.19 425,546 +0.35(+3.20%)
Apr 05, 2016 11.20 11.34 10.79 10.85 341,249 -0.39(-3.48%)
Apr 04, 2016 11.27 11.44 11.15 11.24 213,080 +0.04(+0.39%)
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.