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, 2017 10.60 10.60 9.873 9.942 197,275 -0.60(-5.68%)
Jun 29, 2017 10.71 10.71 10.00 10.54 172,256 -0.18(-1.70%)
Jun 28, 2017 10.85 11.29 10.56 10.72 108,980 -0.04(-0.40%)
Jun 27, 2017 11.23 11.25 10.73 10.77 132,299 -0.53(-4.69%)
Jun 26, 2017 11.59 11.64 10.87 11.30 178,692 -0.22(-1.89%)
Jun 23, 2017 11.55 11.51 471,209 +0.15(+1.30%)
Jun 22, 2017 11.33 11.55 11.24 11.37 80,042 +0.10(+0.85%)
Jun 21, 2017 11.29 11.36 11.13 11.27 83,346 +0.03(+0.23%)
Jun 20, 2017 11.54 11.56 11.10 11.24 109,512 -0.39(-3.36%)
Jun 19, 2017 11.02 11.67 11.02 11.64 187,197 +0.62(+5.59%)
Jun 16, 2017 11.21 11.53 10.99 11.02 228,273 -0.30(-2.61%)
Jun 15, 2017 10.98 11.40 10.85 11.31 118,531 -0.05(-0.46%)
Jun 14, 2017 11.70 11.77 11.15 11.37 119,153 -0.29(-2.46%)
Jun 13, 2017 11.51 11.70 11.46 11.65 77,161 +0.15(+1.28%)
Jun 12, 2017 11.25 11.53 10.98 11.51 154,631 +0.10(+0.84%)
Jun 09, 2017 12.13 12.36 11.27 11.41 201,226 -0.66(-5.47%)
Jun 08, 2017 11.77 12.32 11.77 12.07 164,908 +0.23(+1.98%)
Jun 07, 2017 11.74 11.99 11.47 11.84 141,432 +0.11(+0.96%)
Jun 06, 2017 11.42 11.86 11.29 11.72 122,792 +0.19(+1.66%)
Jun 05, 2017 11.41 11.63 11.20 11.53 152,785 +0.10(+0.84%)
Jun 02, 2017 11.34 11.73 11.34 11.44 163,407 -0.09(-0.75%)
Jun 01, 2017 11.30 11.75 11.30 11.52 182,275 +0.10(+0.84%)
May 31, 2017 11.64 11.74 10.95 11.43 232,496 -0.17(-1.50%)
May 30, 2017 11.94 11.99 11.51 11.60 138,247 -0.40(-3.33%)
May 26, 2017 11.88 12.13 11.56 12.00 112,096 +0.07(+0.58%)
May 25, 2017 12.17 12.32 11.78 11.93 149,461 -0.19(-1.58%)
May 24, 2017 12.21 12.25 11.99 12.12 139,348 -0.10(-0.78%)
May 23, 2017 12.33 12.50 11.98 12.22 236,400 -0.09(-0.71%)
May 22, 2017 11.95 12.36 11.75 12.30 227,227 +0.39(+3.28%)
May 19, 2017 12.24 12.53 11.87 11.91 309,894 -0.37(-3.04%)
May 18, 2017 11.38 12.33 10.97 12.29 348,019 +0.89(+7.77%)
May 17, 2017 11.71 12.08 11.31 11.40 347,285 -0.75(-6.15%)
May 16, 2017 11.18 12.18 11.17 12.15 542,137 +0.72(+6.31%)
May 15, 2017 11.04 11.51 10.94 11.43 359,179 +0.30(+2.73%)
May 12, 2017 11.14 11.38 10.92 11.12 396,254 -0.20(-1.76%)
May 11, 2017 10.90 11.71 10.16 11.32 1,077,756 +1.50(+15.30%)
May 10, 2017 9.031 9.960 9.031 9.821 490,756 +0.69(+7.61%)
May 09, 2017 9.378 9.378 8.883 9.126 237,129 -0.26(-2.78%)
May 08, 2017 8.978 9.543 8.909 9.387 300,433 +0.38(+4.24%)
May 05, 2017 8.683 9.117 8.579 9.004 180,026 +0.32(+3.70%)
May 04, 2017 8.961 9.022 8.476 8.683 138,587 -0.33(-3.66%)
May 03, 2017 8.779 9.057 8.648 9.013 149,146 +0.18(+2.06%)
May 02, 2017 8.761 8.892 8.718 8.831 85,993 +0.07(+0.79%)
May 01, 2017 8.770 8.839 8.657 8.761 62,159 +0.00(+0.00%)
Apr 28, 2017 8.779 8.857 8.640 8.761 115,598 -0.02(-0.20%)
Apr 27, 2017 9.100 9.100 8.622 8.779 220,613 -0.30(-3.35%)
Apr 26, 2017 8.744 9.195 8.692 9.083 239,787 +0.32(+3.67%)
Apr 25, 2017 8.631 8.892 8.631 8.761 280,500 +0.18(+2.13%)
Apr 24, 2017 8.596 8.727 8.527 8.579 149,278 +0.10(+1.23%)
Apr 21, 2017 8.631 8.727 8.423 8.475 107,065 -0.15(-1.71%)
Apr 20, 2017 8.466 8.761 8.423 8.622 195,872 +0.23(+2.69%)
Apr 19, 2017 8.492 8.614 8.371 8.397 90,834 -0.04(-0.51%)
Apr 18, 2017 8.414 8.727 8.379 8.440 158,247 +0.03(+0.41%)
Apr 17, 2017 8.206 8.622 8.162 8.405 174,211 +0.22(+2.65%)
Apr 13, 2017 8.206 8.336 8.110 8.188 75,594 -0.07(-0.84%)
Apr 12, 2017 8.327 8.353 8.197 8.258 65,009 -0.10(-1.25%)
Apr 11, 2017 8.136 8.371 8.067 8.362 147,290 +0.18(+2.23%)
Apr 10, 2017 8.310 8.431 8.162 8.180 134,929 -0.15(-1.77%)
Apr 07, 2017 8.336 8.457 8.223 8.327 145,203 -0.07(-0.83%)
Apr 06, 2017 8.292 8.466 8.119 8.397 177,182 +0.12(+1.47%)
Apr 05, 2017 8.544 8.666 8.180 8.275 313,451 -0.25(-2.95%)
Apr 04, 2017 8.562 8.675 8.431 8.527 174,317 -0.05(-0.61%)
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.