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 7.120 7.138 6.738 6.912 82,822 -0.21(-2.93%)
Jul 30, 2019 7.042 7.294 6.912 7.120 78,156 +0.02(+0.24%)
Jul 29, 2019 7.233 7.233 6.838 7.103 59,555 -0.10(-1.45%)
Jul 26, 2019 7.129 7.337 6.903 7.207 89,483 +0.10(+1.47%)
Jul 25, 2019 7.033 7.181 6.871 7.103 81,401 -0.04(-0.61%)
Jul 24, 2019 6.816 7.155 6.695 7.146 48,515 +0.30(+4.31%)
Jul 23, 2019 6.825 6.938 6.703 6.851 57,617 -0.02(-0.25%)
Jul 22, 2019 6.790 6.920 6.686 6.868 52,564 +0.12(+1.80%)
Jul 19, 2019 6.929 6.929 6.712 6.747 100,078 -0.07(-1.02%)
Jul 18, 2019 7.007 7.007 6.656 6.816 147,260 -0.13(-1.87%)
Jul 17, 2019 7.129 7.129 6.947 6.947 68,550 -0.18(-2.56%)
Jul 16, 2019 7.033 7.346 7.003 7.129 89,127 +0.04(+0.61%)
Jul 15, 2019 7.120 7.164 6.860 7.085 57,044 -0.03(-0.49%)
Jul 12, 2019 7.103 7.216 7.042 7.120 42,495 -0.19(-2.61%)
Jul 11, 2019 7.294 7.320 7.033 7.311 140,452 +0.03(+0.36%)
Jul 10, 2019 7.572 7.676 7.259 7.285 136,774 -0.29(-3.78%)
Jul 09, 2019 7.476 7.701 7.389 7.572 135,665 +0.05(+0.69%)
Jul 08, 2019 7.528 7.606 7.329 7.520 102,411 -0.09(-1.14%)
Jul 05, 2019 7.598 7.624 7.355 7.606 65,989 -0.10(-1.24%)
Jul 03, 2019 7.858 7.858 7.615 7.702 63,110 -0.11(-1.44%)
Jul 02, 2019 8.232 8.249 7.641 7.815 173,556 -0.41(-4.96%)
Jul 01, 2019 8.154 8.275 7.876 8.223 265,156 +0.13(+1.61%)
Jun 28, 2019 7.224 8.093 6.999 8.093 1,254,033 +0.95(+13.24%)
Jun 27, 2019 6.981 7.190 6.825 7.146 154,429 +0.16(+2.36%)
Jun 26, 2019 6.729 6.990 6.686 6.981 104,325 +0.26(+3.88%)
Jun 25, 2019 6.469 6.773 6.408 6.721 80,249 +0.30(+4.59%)
Jun 24, 2019 6.582 6.790 6.282 6.426 92,302 -0.17(-2.63%)
Jun 21, 2019 6.530 6.703 6.426 6.599 111,710 +0.03(+0.53%)
Jun 20, 2019 6.512 6.711 6.469 6.564 74,895 +0.14(+2.16%)
Jun 19, 2019 6.356 6.481 6.339 6.426 41,951 +0.03(+0.54%)
Jun 18, 2019 6.243 6.504 6.243 6.391 93,789 +0.16(+2.65%)
Jun 17, 2019 6.139 6.399 6.139 6.226 43,233 +0.10(+1.70%)
Jun 14, 2019 6.365 6.421 5.896 6.122 276,741 -0.20(-3.16%)
Jun 13, 2019 6.226 6.434 6.130 6.321 153,685 +0.14(+2.25%)
Jun 12, 2019 6.426 6.573 6.122 6.182 143,166 -0.28(-4.30%)
Jun 11, 2019 6.443 6.556 6.382 6.460 58,055 +0.05(+0.81%)
Jun 10, 2019 6.634 6.842 6.347 6.408 89,452 -0.18(-2.77%)
Jun 07, 2019 6.530 6.677 6.486 6.591 67,717 +0.11(+1.74%)
Jun 06, 2019 6.773 6.797 6.408 6.478 175,086 -0.29(-4.24%)
Jun 05, 2019 6.816 6.894 6.677 6.764 38,383 -0.01(-0.13%)
Jun 04, 2019 6.643 6.808 6.585 6.773 71,266 +0.17(+2.63%)
Jun 03, 2019 6.860 6.938 6.547 6.599 147,029 -0.31(-4.52%)
May 31, 2019 6.894 7.112 6.851 6.912 96,278 -0.11(-1.61%)
May 30, 2019 7.016 7.120 7.016 7.025 91,069 +0.00(+0.00%)
May 29, 2019 6.955 7.085 6.907 7.025 136,749 +0.04(+0.62%)
May 28, 2019 7.007 7.068 6.903 6.981 179,057 -0.03(-0.50%)
May 24, 2019 7.068 7.268 6.999 7.016 76,469 -0.12(-1.70%)
May 23, 2019 7.355 7.355 7.092 7.138 140,242 -0.11(-1.56%)
May 22, 2019 7.172 7.381 7.172 7.250 71,230 +0.03(+0.48%)
May 21, 2019 7.025 7.281 7.025 7.216 144,616 +0.22(+3.10%)
May 20, 2019 6.912 7.125 6.773 6.999 248,577 -0.17(-2.42%)
May 17, 2019 7.085 7.389 6.947 7.172 106,988 +0.00(+0.00%)
May 16, 2019 7.033 7.277 6.938 7.172 110,957 +0.03(+0.36%)
May 15, 2019 7.007 7.233 6.730 7.146 96,112 -0.05(-0.72%)
May 14, 2019 6.929 7.329 6.790 7.198 149,180 +0.23(+3.37%)
May 13, 2019 6.947 6.999 6.651 6.964 277,253 -0.21(-2.91%)
May 10, 2019 7.329 7.520 7.059 7.172 209,946 -0.22(-2.94%)
May 09, 2019 7.094 7.554 6.749 7.389 256,100 +0.49(+7.18%)
May 08, 2019 7.077 7.259 6.851 6.894 204,572 -0.28(-3.87%)
May 07, 2019 7.355 7.459 7.164 7.172 145,985 -0.27(-3.62%)
May 06, 2019 7.459 7.624 7.250 7.441 67,539 -0.21(-2.72%)
May 03, 2019 7.389 7.676 7.381 7.650 96,162 +0.31(+4.26%)
May 02, 2019 7.624 7.654 7.233 7.337 165,686 -0.36(-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.