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 (%)
Jul 31, 2019 7.173 7.191 6.788 6.963 82,210 -0.21(-2.93%)
Jul 30, 2019 7.094 7.348 6.963 7.173 77,579 +0.02(+0.24%)
Jul 29, 2019 7.287 7.287 6.889 7.156 59,115 -0.10(-1.45%)
Jul 26, 2019 7.182 7.392 6.954 7.261 88,822 +0.10(+1.47%)
Jul 25, 2019 7.086 7.234 6.922 7.156 80,800 -0.04(-0.61%)
Jul 24, 2019 6.867 7.208 6.745 7.199 48,157 +0.30(+4.31%)
Jul 23, 2019 6.876 6.989 6.753 6.902 57,191 -0.02(-0.25%)
Jul 22, 2019 6.841 6.972 6.736 6.919 52,176 +0.12(+1.80%)
Jul 19, 2019 6.981 6.981 6.762 6.797 99,339 -0.07(-1.02%)
Jul 18, 2019 7.059 7.059 6.705 6.867 146,173 -0.13(-1.88%)
Jul 17, 2019 7.182 7.182 6.998 6.998 68,044 -0.18(-2.56%)
Jul 16, 2019 7.086 7.401 7.055 7.182 88,469 +0.04(+0.61%)
Jul 15, 2019 7.173 7.217 6.911 7.138 56,623 -0.03(-0.49%)
Jul 12, 2019 7.156 7.269 7.094 7.173 42,182 -0.19(-2.61%)
Jul 11, 2019 7.348 7.374 7.086 7.366 139,415 +0.03(+0.36%)
Jul 10, 2019 7.628 7.733 7.313 7.339 135,765 -0.29(-3.78%)
Jul 09, 2019 7.532 7.758 7.444 7.628 134,664 +0.05(+0.69%)
Jul 08, 2019 7.584 7.663 7.383 7.576 101,655 -0.09(-1.14%)
Jul 05, 2019 7.654 7.681 7.409 7.663 65,502 -0.10(-1.24%)
Jul 03, 2019 7.917 7.917 7.672 7.759 62,644 -0.11(-1.44%)
Jul 02, 2019 8.293 8.310 7.698 7.873 172,275 -0.41(-4.96%)
Jul 01, 2019 8.214 8.337 7.934 8.284 263,198 +0.13(+1.61%)
Jun 28, 2019 7.278 8.153 7.051 8.153 1,244,776 +0.95(+13.24%)
Jun 27, 2019 7.033 7.243 6.876 7.199 153,289 +0.17(+2.36%)
Jun 26, 2019 6.780 7.042 6.736 7.033 103,555 +0.26(+3.88%)
Jun 25, 2019 6.517 6.823 6.456 6.771 79,656 +0.30(+4.59%)
Jun 24, 2019 6.631 6.841 6.329 6.473 91,621 -0.17(-2.63%)
Jun 21, 2019 6.578 6.753 6.473 6.648 110,885 +0.03(+0.53%)
Jun 20, 2019 6.561 6.761 6.517 6.613 74,342 +0.14(+2.16%)
Jun 19, 2019 6.403 6.529 6.386 6.473 41,641 +0.03(+0.54%)
Jun 18, 2019 6.290 6.552 6.290 6.438 93,097 +0.17(+2.65%)
Jun 17, 2019 6.185 6.447 6.185 6.272 42,913 +0.10(+1.70%)
Jun 14, 2019 6.412 6.469 5.940 6.167 274,699 -0.20(-3.16%)
Jun 13, 2019 6.272 6.482 6.176 6.368 152,551 +0.14(+2.25%)
Jun 12, 2019 6.473 6.622 6.167 6.228 142,109 -0.28(-4.30%)
Jun 11, 2019 6.491 6.605 6.430 6.508 57,627 +0.05(+0.81%)
Jun 10, 2019 6.683 6.893 6.395 6.456 88,791 -0.18(-2.77%)
Jun 07, 2019 6.578 6.727 6.535 6.640 67,217 +0.11(+1.74%)
Jun 06, 2019 6.823 6.847 6.456 6.526 173,794 -0.29(-4.24%)
Jun 05, 2019 6.867 6.946 6.727 6.814 38,100 -0.01(-0.13%)
Jun 04, 2019 6.692 6.858 6.634 6.823 70,740 +0.17(+2.63%)
Jun 03, 2019 6.911 6.989 6.596 6.648 145,943 -0.31(-4.52%)
May 31, 2019 6.946 7.164 6.902 6.963 95,567 -0.11(-1.61%)
May 30, 2019 7.068 7.173 7.068 7.077 90,396 +0.00(+0.00%)
May 29, 2019 7.007 7.138 6.958 7.077 135,739 +0.04(+0.62%)
May 28, 2019 7.059 7.121 6.954 7.033 177,735 -0.03(-0.50%)
May 24, 2019 7.121 7.322 7.051 7.068 75,905 -0.12(-1.70%)
May 23, 2019 7.409 7.409 7.145 7.191 139,207 -0.11(-1.56%)
May 22, 2019 7.226 7.436 7.226 7.304 70,704 +0.03(+0.48%)
May 21, 2019 7.077 7.335 7.077 7.269 143,548 +0.22(+3.10%)
May 20, 2019 6.963 7.178 6.823 7.051 246,742 -0.17(-2.42%)
May 17, 2019 7.138 7.444 6.998 7.226 106,198 +0.00(+0.00%)
May 16, 2019 7.086 7.331 6.989 7.226 110,137 +0.03(+0.36%)
May 15, 2019 7.059 7.287 6.780 7.199 95,402 -0.05(-0.72%)
May 14, 2019 6.981 7.383 6.841 7.252 148,079 +0.24(+3.37%)
May 13, 2019 6.998 7.051 6.701 7.016 275,206 -0.21(-2.91%)
May 10, 2019 7.383 7.576 7.112 7.226 208,396 -0.22(-2.94%)
May 09, 2019 7.147 7.611 6.800 7.444 254,210 +0.50(+7.18%)
May 08, 2019 7.129 7.313 6.902 6.946 203,062 -0.28(-3.87%)
May 07, 2019 7.409 7.514 7.217 7.226 144,908 -0.27(-3.62%)
May 06, 2019 7.514 7.681 7.304 7.497 67,041 -0.21(-2.72%)
May 03, 2019 7.444 7.733 7.436 7.707 95,453 +0.31(+4.26%)
May 02, 2019 7.681 7.711 7.287 7.392 164,463 -0.37(-4.74%)
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.