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 (%)
Sep 29, 2017 9.812 9.960 9.656 9.864 319,262 +0.02(+0.18%)
Sep 28, 2017 9.725 9.873 9.447 9.847 180,846 +0.19(+1.98%)
Sep 27, 2017 9.552 9.760 9.250 9.656 186,772 +0.15(+1.55%)
Sep 26, 2017 8.944 9.525 8.944 9.508 238,909 +0.58(+6.52%)
Sep 25, 2017 8.900 8.961 8.679 8.926 152,751 +0.00(+0.00%)
Sep 22, 2017 8.900 8.996 8.822 8.926 134,273 -0.01(-0.10%)
Sep 21, 2017 8.970 8.978 8.675 8.935 156,892 -0.02(-0.19%)
Sep 20, 2017 9.117 9.249 8.648 8.952 281,504 -0.16(-1.81%)
Sep 19, 2017 8.978 9.204 8.848 9.117 175,262 +0.17(+1.94%)
Sep 18, 2017 8.614 8.978 8.614 8.944 206,773 +0.28(+3.21%)
Sep 15, 2017 8.683 8.892 8.475 8.666 374,056 -0.01(-0.10%)
Sep 14, 2017 8.336 8.683 8.336 8.675 185,273 +0.31(+3.74%)
Sep 13, 2017 8.154 8.466 8.149 8.362 177,826 +0.25(+3.10%)
Sep 12, 2017 7.728 8.301 7.728 8.110 198,428 +0.38(+4.94%)
Sep 11, 2017 7.468 7.798 7.446 7.728 357,382 +0.37(+5.08%)
Sep 08, 2017 7.329 7.415 7.250 7.355 78,451 -0.03(-0.47%)
Sep 07, 2017 7.285 7.415 7.248 7.389 160,757 +0.11(+1.55%)
Sep 06, 2017 7.277 7.468 7.147 7.277 130,333 -0.02(-0.24%)
Sep 05, 2017 7.051 7.468 6.999 7.294 311,389 +0.25(+3.58%)
Sep 01, 2017 7.033 7.138 6.947 7.042 87,938 +0.02(+0.25%)
Aug 31, 2017 6.886 7.077 6.799 7.025 171,972 +0.17(+2.53%)
Aug 30, 2017 6.816 7.016 6.773 6.851 119,113 +0.01(+0.13%)
Aug 29, 2017 6.799 6.920 6.712 6.842 107,586 +0.03(+0.38%)
Aug 28, 2017 6.947 6.947 6.703 6.816 91,186 -0.05(-0.76%)
Aug 25, 2017 6.851 6.990 6.738 6.868 86,662 +0.06(+0.89%)
Aug 24, 2017 6.955 6.964 6.591 6.808 243,785 -0.16(-2.24%)
Aug 23, 2017 6.617 6.981 6.573 6.964 289,815 +0.32(+4.84%)
Aug 22, 2017 6.460 6.677 6.399 6.643 246,433 +0.28(+4.37%)
Aug 21, 2017 6.078 6.417 6.009 6.365 266,952 +0.37(+6.23%)
Aug 18, 2017 6.061 6.078 5.835 5.991 420,435 -0.10(-1.57%)
Aug 17, 2017 6.434 6.521 6.061 6.087 373,700 -0.39(-6.03%)
Aug 16, 2017 6.703 6.756 6.418 6.478 249,099 -0.15(-2.23%)
Aug 15, 2017 6.903 7.007 6.608 6.625 316,676 -0.24(-3.54%)
Aug 14, 2017 7.207 7.277 6.760 6.868 446,822 -0.30(-4.24%)
Aug 11, 2017 7.355 7.415 6.868 7.172 462,209 -0.19(-2.59%)
Aug 10, 2017 8.292 8.418 7.251 7.363 798,283 -1.22(-14.17%)
Aug 09, 2017 8.345 8.631 8.336 8.579 176,016 +0.10(+1.13%)
Aug 08, 2017 8.423 8.675 8.423 8.483 261,320 -0.20(-2.30%)
Aug 07, 2017 8.822 9.117 8.605 8.683 236,879 -0.17(-1.96%)
Aug 04, 2017 8.892 9.083 8.779 8.857 121,912 -0.08(-0.87%)
Aug 03, 2017 9.378 9.456 8.866 8.935 181,950 -0.56(-5.94%)
Aug 02, 2017 9.638 9.708 9.369 9.499 145,819 -0.22(-2.23%)
Aug 01, 2017 9.743 10.03 9.608 9.716 86,749 -0.07(-0.71%)
Jul 31, 2017 9.838 9.986 9.421 9.786 113,598 +0.04(+0.45%)
Jul 28, 2017 9.795 9.981 9.604 9.743 86,210 -0.13(-1.32%)
Jul 27, 2017 9.934 10.07 9.621 9.873 72,582 -0.01(-0.09%)
Jul 26, 2017 9.994 10.12 9.757 9.881 94,361 -0.10(-1.04%)
Jul 25, 2017 9.838 10.08 9.777 9.986 85,280 +0.16(+1.68%)
Jul 24, 2017 9.769 9.881 9.699 9.821 64,498 +0.04(+0.44%)
Jul 21, 2017 9.916 10.10 9.751 9.777 142,448 -0.14(-1.40%)
Jul 20, 2017 9.864 10.05 9.795 9.916 52,840 +0.01(+0.09%)
Jul 19, 2017 9.942 10.05 9.582 9.908 121,073 -0.02(-0.18%)
Jul 18, 2017 9.925 10.06 9.873 9.925 51,171 -0.09(-0.87%)
Jul 17, 2017 10.12 10.16 9.795 10.01 82,510 -0.13(-1.28%)
Jul 14, 2017 9.986 10.25 9.977 10.14 84,639 +0.13(+1.30%)
Jul 13, 2017 10.24 10.28 9.925 10.01 102,268 -0.23(-2.21%)
Jul 12, 2017 9.986 10.32 9.951 10.24 87,108 +0.30(+3.06%)
Jul 11, 2017 9.647 9.968 9.647 9.934 105,917 +0.20(+2.05%)
Jul 10, 2017 9.673 9.881 9.538 9.734 106,120 +0.03(+0.27%)
Jul 07, 2017 9.508 9.743 9.439 9.708 79,680 +0.20(+2.10%)
Jul 06, 2017 9.682 9.708 9.456 9.508 86,779 -0.19(-1.97%)
Jul 05, 2017 9.699 9.838 9.482 9.699 126,857 -0.11(-1.15%)
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.