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 (%)
Aug 30, 2019 6.998 7.217 6.919 7.191 73,961 +0.20(+2.88%)
Aug 29, 2019 6.780 6.998 6.762 6.989 99,083 +0.32(+4.86%)
Aug 28, 2019 6.465 6.710 6.342 6.666 50,170 +0.12(+1.87%)
Aug 27, 2019 6.517 6.736 6.316 6.543 135,983 +0.00(+0.00%)
Aug 26, 2019 6.386 6.578 6.251 6.543 147,068 +0.19(+3.03%)
Aug 23, 2019 6.307 6.360 6.123 6.351 49,955 +0.03(+0.55%)
Aug 22, 2019 6.386 6.456 6.290 6.316 32,346 -0.04(-0.69%)
Aug 21, 2019 6.465 6.566 6.202 6.360 72,479 -0.10(-1.62%)
Aug 20, 2019 6.438 6.482 6.228 6.465 58,724 +0.02(+0.27%)
Aug 19, 2019 6.491 6.605 6.368 6.447 91,063 -0.04(-0.67%)
Aug 16, 2019 6.071 6.552 6.035 6.491 214,454 +0.47(+7.85%)
Aug 15, 2019 6.062 6.080 5.913 6.018 81,087 -0.08(-1.29%)
Aug 14, 2019 6.281 6.495 5.922 6.097 118,006 -0.26(-4.13%)
Aug 13, 2019 6.298 6.368 5.957 6.360 89,780 +0.14(+2.25%)
Aug 12, 2019 5.948 6.377 5.905 6.220 121,790 +0.25(+4.25%)
Aug 09, 2019 6.036 6.237 5.948 5.966 114,886 -0.07(-1.16%)
Aug 08, 2019 6.561 6.736 6.036 6.036 140,110 -0.40(-6.25%)
Aug 07, 2019 6.123 6.456 6.031 6.438 106,088 +0.25(+4.10%)
Aug 06, 2019 6.202 6.276 5.931 6.185 90,540 +0.11(+1.87%)
Aug 05, 2019 6.430 6.526 6.001 6.071 215,472 -0.45(-6.85%)
Aug 02, 2019 6.884 7.022 6.482 6.517 82,764 -0.42(-6.05%)
Aug 01, 2019 6.884 6.946 6.657 6.937 136,544 -0.03(-0.38%)
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%)
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.