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 31, 2020 10.07 11.43 10.07 10.61 2,050,739 +0.57(+5.71%)
Aug 28, 2020 8.727 10.42 8.655 10.04 4,036,769 +1.31(+15.03%)
Aug 27, 2020 8.926 8.970 8.527 8.727 136,127 -0.20(-2.24%)
Aug 26, 2020 9.065 9.256 8.926 8.926 263,001 -0.04(-0.48%)
Aug 25, 2020 8.787 8.978 8.718 8.970 169,944 +0.20(+2.28%)
Aug 24, 2020 8.675 8.805 8.588 8.770 105,271 +0.10(+1.20%)
Aug 21, 2020 8.536 8.701 8.454 8.666 81,306 +0.13(+1.53%)
Aug 20, 2020 8.666 8.770 8.414 8.536 91,536 -0.23(-2.67%)
Aug 19, 2020 8.709 8.950 8.709 8.770 121,215 +0.06(+0.70%)
Aug 18, 2020 8.683 8.796 8.614 8.709 89,468 +0.03(+0.30%)
Aug 17, 2020 8.683 8.857 8.622 8.683 150,623 -0.03(-0.40%)
Aug 14, 2020 8.692 8.753 8.505 8.718 86,143 -0.03(-0.30%)
Aug 13, 2020 8.544 8.857 8.544 8.744 150,414 +0.15(+1.72%)
Aug 12, 2020 8.536 8.640 8.214 8.596 182,425 +0.17(+2.06%)
Aug 11, 2020 8.796 8.944 8.278 8.423 176,783 -0.35(-3.96%)
Aug 10, 2020 8.892 9.317 8.761 8.770 282,904 -0.01(-0.10%)
Aug 07, 2020 8.683 9.061 8.353 8.779 445,804 +0.23(+2.64%)
Aug 06, 2020 8.510 8.683 8.345 8.553 160,233 +0.16(+1.97%)
Aug 05, 2020 8.093 8.440 8.049 8.388 164,385 +0.31(+3.87%)
Aug 04, 2020 7.945 8.327 7.919 8.075 214,628 +0.20(+2.54%)
Aug 03, 2020 7.580 7.945 7.580 7.876 127,166 +0.27(+3.54%)
Jul 31, 2020 7.737 7.754 7.363 7.606 89,828 -0.18(-2.34%)
Jul 30, 2020 7.815 7.815 7.563 7.789 56,547 -0.07(-0.94%)
Jul 29, 2020 7.902 7.997 7.719 7.863 116,046 -0.04(-0.49%)
Jul 28, 2020 7.745 7.980 7.745 7.902 103,566 +0.03(+0.33%)
Jul 27, 2020 7.441 7.945 7.441 7.876 112,545 +0.43(+5.83%)
Jul 24, 2020 7.528 7.528 7.320 7.441 47,908 -0.16(-2.17%)
Jul 23, 2020 7.667 7.702 7.433 7.606 71,334 -0.01(-0.11%)
Jul 22, 2020 7.954 7.954 7.589 7.615 41,625 -0.06(-0.79%)
Jul 21, 2020 7.867 8.032 7.641 7.676 120,375 -0.15(-1.89%)
Jul 20, 2020 7.164 7.858 7.033 7.824 144,534 +0.63(+8.69%)
Jul 17, 2020 7.268 7.355 7.155 7.198 181,845 -0.10(-1.43%)
Jul 16, 2020 7.441 7.520 7.268 7.303 144,914 -0.22(-2.89%)
Jul 15, 2020 7.650 7.711 7.389 7.520 209,184 +0.03(+0.46%)
Jul 14, 2020 7.520 7.624 7.346 7.485 141,374 +0.01(+0.12%)
Jul 13, 2020 7.589 7.806 7.441 7.476 225,609 -0.01(-0.12%)
Jul 10, 2020 7.563 7.698 7.398 7.485 170,329 -0.14(-1.82%)
Jul 09, 2020 7.850 8.058 7.502 7.624 127,180 -0.19(-2.44%)
Jul 08, 2020 7.824 8.023 7.806 7.815 120,750 -0.05(-0.66%)
Jul 07, 2020 8.023 8.136 7.858 7.867 162,560 -0.25(-3.10%)
Jul 06, 2020 7.884 8.284 7.884 8.119 272,697 +0.36(+4.59%)
Jul 02, 2020 7.528 8.162 7.528 7.763 275,359 +0.29(+3.83%)
Jul 01, 2020 7.398 7.606 7.337 7.476 184,995 +0.05(+0.70%)
Jun 30, 2020 7.415 7.468 7.285 7.424 98,905 -0.04(-0.58%)
Jun 29, 2020 7.468 7.798 7.172 7.468 161,995 +0.30(+4.24%)
Jun 26, 2020 7.737 7.806 7.164 7.164 1,654,923 -0.65(-8.33%)
Jun 25, 2020 7.728 7.962 7.641 7.815 232,263 +0.09(+1.12%)
Jun 24, 2020 7.650 7.876 7.589 7.728 247,184 +0.02(+0.23%)
Jun 23, 2020 7.763 7.910 7.676 7.711 230,812 -0.05(-0.67%)
Jun 22, 2020 7.771 7.850 7.580 7.763 80,974 -0.05(-0.67%)
Jun 19, 2020 7.832 8.032 7.676 7.815 182,076 -0.03(-0.44%)
Jun 18, 2020 7.954 8.119 7.697 7.850 127,755 -0.31(-3.83%)
Jun 17, 2020 8.041 8.301 8.041 8.162 90,833 +0.09(+1.08%)
Jun 16, 2020 8.162 8.310 7.841 8.075 144,487 +0.01(+0.11%)
Jun 15, 2020 7.650 8.223 7.294 8.067 152,182 +0.21(+2.65%)
Jun 12, 2020 7.832 8.075 7.676 7.858 122,996 +0.12(+1.57%)
Jun 11, 2020 8.223 8.310 7.737 7.737 110,343 -0.76(-8.99%)
Jun 10, 2020 8.501 8.553 8.093 8.501 80,676 +0.04(+0.51%)
Jun 09, 2020 8.093 8.596 8.075 8.457 107,728 +0.36(+4.39%)
Jun 08, 2020 7.806 8.318 7.771 8.101 221,463 +0.33(+4.25%)
Jun 05, 2020 7.962 8.094 7.771 7.771 156,048 -0.03(-0.44%)
Jun 04, 2020 8.258 8.492 7.789 7.806 168,450 -0.51(-6.16%)
Jun 03, 2020 8.162 8.414 8.106 8.318 182,939 +0.20(+2.46%)
Jun 02, 2020 7.902 8.149 7.780 8.119 174,486 +0.28(+3.54%)
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.